37,825€
-0,30%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 38,28 | 38,60 | 37,16 | 37,83 | -0,30% | 66.912,00 |
| 26.02.2025 | 37,84 | 38,28 | 37,63 | 37,94 | 0,72% | 24.221,00 |
| 25.02.2025 | 37,13 | 37,78 | 37,04 | 37,67 | 1,43% | 34.071,00 |
| 24.02.2025 | 36,97 | 37,18 | 36,94 | 37,14 | 0,81% | 26.779,00 |
| 21.02.2025 | 36,76 | 37,49 | 36,60 | 36,84 | 0,63% | 31.316,00 |
| 20.02.2025 | 37,01 | 37,06 | 36,51 | 36,61 | -1,21% | 33.473,00 |
| 19.02.2025 | 37,66 | 37,69 | 36,65 | 37,06 | -1,28% | 68.132,00 |
| 18.02.2025 | 37,50 | 37,68 | 37,16 | 37,54 | -0,19% | 21.429,00 |
| 17.02.2025 | 37,66 | 37,81 | 37,48 | 37,61 | 0,00% | 31.076,00 |
| 14.02.2025 | 38,00 | 38,29 | 37,33 | 37,61 | -0,74% | 29.616,00 |
| 13.02.2025 | 38,40 | 38,51 | 37,78 | 37,89 | -1,25% | 31.464,00 |
| 12.02.2025 | 38,12 | 38,42 | 37,93 | 38,37 | 0,68% | 33.933,00 |
| 11.02.2025 | 37,72 | 38,13 | 37,68 | 38,11 | 0,95% | 39.045,00 |
| 10.02.2025 | 37,75 | 37,84 | 37,54 | 37,75 | 0,53% | 20.535,00 |
| 07.02.2025 | 37,55 | 37,76 | 37,50 | 37,55 | -0,13% | 21.923,00 |
| 06.02.2025 | 37,21 | 37,70 | 37,06 | 37,60 | 1,48% | 26.000,00 |
| 05.02.2025 | 36,80 | 37,33 | 36,51 | 37,05 | 0,16% | 15.961,00 |
| 04.02.2025 | 36,95 | 37,33 | 36,31 | 36,99 | 1,87% | 28.323,00 |
| 03.02.2025 | 36,15 | 36,49 | 35,30 | 36,31 | -0,25% | 29.133,00 |
| 31.01.2025 | 36,76 | 36,98 | 36,01 | 36,40 | -0,68% | 19.797,00 |
| 30.01.2025 | 36,69 | 36,97 | 36,45 | 36,65 | 0,30% | 27.279,00 |
| 29.01.2025 | 36,79 | 36,89 | 36,35 | 36,54 | -0,84% | 20.752,00 |
| 28.01.2025 | 36,23 | 36,85 | 36,23 | 36,85 | 1,49% | 26.892,00 |
| 27.01.2025 | 35,88 | 36,60 | 35,38 | 36,31 | 0,55% | 43.922,00 |
| 24.01.2025 | 36,17 | 36,32 | 35,86 | 36,11 | -0,39% | 35.168,00 |
| 23.01.2025 | 35,67 | 36,27 | 35,65 | 36,25 | 1,74% | 45.507,00 |
| 22.01.2025 | 35,50 | 35,95 | 35,24 | 35,63 | 0,31% | 20.639,00 |
| 21.01.2025 | 35,29 | 35,55 | 35,14 | 35,52 | 0,48% | 22.817,00 |
| 20.01.2025 | 35,49 | 35,61 | 35,21 | 35,35 | 0,11% | 21.817,00 |
| 17.01.2025 | 35,02 | 35,52 | 34,96 | 35,31 | 0,83% | 29.464,00 |
| 16.01.2025 | 34,84 | 35,24 | 34,15 | 35,02 | 0,81% | 46.419,00 |
| 15.01.2025 | 33,92 | 34,74 | 33,71 | 34,74 | 2,48% | 50.003,00 |
| 14.01.2025 | 33,59 | 34,00 | 33,57 | 33,90 | 1,10% | 19.843,00 |
| 13.01.2025 | 33,92 | 33,92 | 33,20 | 33,53 | -1,90% | 31.908,00 |
| 10.01.2025 | 34,57 | 34,57 | 33,80 | 34,18 | -1,33% | 19.235,00 |
| 09.01.2025 | 35,19 | 35,19 | 34,31 | 34,64 | -1,70% | 18.953,00 |
| 08.01.2025 | 34,75 | 35,29 | 34,39 | 35,24 | 1,26% | 27.021,00 |
| 07.01.2025 | 34,60 | 35,00 | 33,91 | 34,80 | 0,64% | 24.416,00 |
| 06.01.2025 | 34,03 | 34,59 | 33,87 | 34,58 | 2,10% | 12.946,00 |
| 03.01.2025 | 34,71 | 34,71 | 33,85 | 33,87 | -2,22% | 23.105,00 |
| 02.01.2025 | 34,42 | 34,69 | 33,95 | 34,64 | 1,05% | 36.237,00 |
| 30.12.2024 | 34,10 | 34,40 | 33,91 | 34,28 | 0,09% | 12.592,00 |
| 27.12.2024 | 33,53 | 34,25 | 33,42 | 34,25 | 1,21% | 43.425,00 |
| 23.12.2024 | 33,28 | 33,84 | 33,11 | 33,84 | 0,92% | 22.189,00 |
| 20.12.2024 | 33,76 | 33,94 | 33,03 | 33,53 | -0,83% | 25.754,00 |
| 19.12.2024 | 33,52 | 33,84 | 33,43 | 33,81 | 0,68% | 12.405,00 |
| 18.12.2024 | 33,61 | 34,05 | 33,50 | 33,58 | 0,03% | 15.760,00 |
| 17.12.2024 | 33,89 | 34,07 | 33,54 | 33,57 | -1,06% | 14.885,00 |
| 16.12.2024 | 34,20 | 34,34 | 33,70 | 33,93 | -0,64% | 23.198,00 |
| 13.12.2024 | 33,58 | 34,15 | 33,42 | 34,15 | 1,43% | 30.340,00 |
| 12.12.2024 | 33,42 | 33,74 | 33,40 | 33,67 | 0,12% | 40.300,00 |
| 11.12.2024 | 33,52 | 33,85 | 33,33 | 33,63 | 0,12% | 20.347,00 |
| 10.12.2024 | 33,96 | 34,09 | 33,55 | 33,59 | -1,32% | 23.440,00 |
| 09.12.2024 | 33,99 | 34,32 | 33,96 | 34,04 | 0,12% | 25.501,00 |
| 06.12.2024 | 33,71 | 34,24 | 33,48 | 34,00 | 0,47% | 42.074,00 |
| 05.12.2024 | 32,51 | 33,84 | 32,51 | 33,84 | 3,77% | 49.803,00 |
| 04.12.2024 | 32,59 | 32,99 | 32,25 | 32,61 | 0,46% | 47.945,00 |
| 03.12.2024 | 32,62 | 32,87 | 32,04 | 32,46 | -0,09% | 37.283,00 |
| 02.12.2024 | 32,98 | 33,09 | 32,18 | 32,49 | -1,46% | 54.509,00 |
| 29.11.2024 | 32,58 | 33,15 | 32,30 | 32,97 | 1,23% | 42.364,00 |
| 28.11.2024 | 32,60 | 32,68 | 32,32 | 32,57 | 0,28% | 25.399,00 |
| 27.11.2024 | 33,53 | 33,69 | 31,73 | 32,48 | -2,58% | 102.770,00 |
| 26.11.2024 | 33,88 | 34,01 | 33,34 | 33,34 | -2,09% | 14.489,00 |
| 25.11.2024 | 34,38 | 34,48 | 33,64 | 34,05 | -0,53% | 28.862,00 |
| 22.11.2024 | 34,30 | 34,39 | 33,58 | 34,23 | -0,09% | 25.158,00 |
| 21.11.2024 | 34,05 | 34,31 | 33,95 | 34,26 | 0,62% | 20.289,00 |
| 20.11.2024 | 34,16 | 34,31 | 33,89 | 34,05 | -0,58% | 36.205,00 |
| 19.11.2024 | 34,21 | 34,40 | 33,51 | 34,25 | 0,29% | 26.188,00 |
| 18.11.2024 | 33,98 | 34,34 | 33,95 | 34,15 | 0,83% | 18.962,00 |
| 15.11.2024 | 33,65 | 34,01 | 33,37 | 33,87 | 0,89% | 19.089,00 |
| 14.11.2024 | 33,05 | 33,75 | 32,94 | 33,57 | 1,24% | 29.509,00 |
| 13.11.2024 | 33,43 | 33,66 | 32,87 | 33,16 | -1,19% | 46.249,00 |
| 12.11.2024 | 34,39 | 34,39 | 33,16 | 33,56 | -2,58% | 64.625,00 |
| 11.11.2024 | 34,31 | 34,57 | 34,04 | 34,45 | 1,26% | 35.961,00 |
| 08.11.2024 | 34,06 | 34,24 | 33,76 | 34,02 | -1,59% | 33.559,00 |
| 07.11.2024 | 34,85 | 34,89 | 33,89 | 34,57 | -0,26% | 35.490,00 |
| 06.11.2024 | 34,70 | 35,33 | 34,11 | 34,66 | -0,26% | 38.747,00 |
| 05.11.2024 | 34,30 | 34,95 | 34,02 | 34,75 | 1,55% | 32.648,00 |
| 04.11.2024 | 34,56 | 34,56 | 33,83 | 34,22 | -0,90% | 24.865,00 |
| 01.11.2024 | 34,12 | 34,54 | 34,12 | 34,53 | 1,23% | 12.716,00 |
| 31.10.2024 | 34,81 | 34,81 | 34,10 | 34,11 | -2,54% | 28.267,00 |
| 30.10.2024 | 35,01 | 35,09 | 34,55 | 35,00 | -0,40% | 18.439,00 |
| 29.10.2024 | 35,74 | 35,76 | 35,00 | 35,14 | -1,38% | 16.702,00 |
| 28.10.2024 | 34,95 | 35,66 | 34,81 | 35,63 | 2,33% | 24.484,00 |
| 25.10.2024 | 35,26 | 35,26 | 34,80 | 34,82 | -1,33% | 20.712,00 |
| 24.10.2024 | 34,99 | 35,51 | 34,99 | 35,29 | 0,89% | 13.685,00 |
| 23.10.2024 | 35,31 | 35,43 | 34,96 | 34,98 | -1,27% | 17.757,00 |
| 22.10.2024 | 35,74 | 35,80 | 35,16 | 35,43 | -1,58% | 20.851,00 |
| 21.10.2024 | 36,25 | 36,49 | 35,66 | 36,00 | -0,22% | 23.127,00 |
| 18.10.2024 | 36,04 | 36,14 | 35,83 | 36,08 | 0,14% | 19.697,00 |
| 17.10.2024 | 35,90 | 36,15 | 35,70 | 36,03 | 0,08% | 18.329,00 |
| 16.10.2024 | 35,78 | 36,00 | 35,58 | 36,00 | 0,42% | 19.802,00 |
| 15.10.2024 | 35,60 | 35,96 | 35,50 | 35,85 | 0,76% | 31.808,00 |
| 14.10.2024 | 35,30 | 35,99 | 35,00 | 35,58 | 1,25% | 38.990,00 |
| 11.10.2024 | 34,81 | 35,14 | 34,78 | 35,14 | 0,83% | 21.686,00 |
| 10.10.2024 | 34,77 | 35,13 | 34,61 | 34,85 | 0,00% | 39.310,00 |
| 09.10.2024 | 34,80 | 34,94 | 34,30 | 34,85 | 0,61% | 35.433,00 |
| 08.10.2024 | 34,31 | 34,93 | 34,04 | 34,64 | 0,67% | 22.082,00 |
| 07.10.2024 | 34,46 | 34,73 | 34,23 | 34,41 | -0,55% | 20.443,00 |
| 04.10.2024 | 33,97 | 34,60 | 33,76 | 34,60 | 1,91% | 14.691,00 |