34,783€
-0,32%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 34,90 | 34,90 | 34,70 | 34,75 | -0,42% | 39.260,00 |
27.03.2024 | 34,64 | 34,94 | 34,54 | 34,90 | 1,14% | 40.227,00 |
26.03.2024 | 34,75 | 34,80 | 33,80 | 34,50 | -0,03% | 65.291,00 |
25.03.2024 | 34,57 | 34,72 | 34,31 | 34,51 | 0,06% | 31.350,00 |
22.03.2024 | 34,93 | 34,94 | 34,47 | 34,49 | -1,03% | 31.304,00 |
21.03.2024 | 34,89 | 35,00 | 34,52 | 34,85 | 0,23% | 33.906,00 |
20.03.2024 | 34,72 | 34,87 | 34,45 | 34,77 | 0,00% | 34.264,00 |
19.03.2024 | 34,32 | 34,80 | 34,32 | 34,77 | 1,31% | 30.488,00 |
18.03.2024 | 34,55 | 34,55 | 34,10 | 34,32 | -0,31% | 32.009,00 |
15.03.2024 | 33,95 | 34,53 | 33,95 | 34,43 | 1,10% | 42.543,00 |
14.03.2024 | 34,10 | 34,15 | 33,68 | 34,05 | 0,53% | 36.231,00 |
13.03.2024 | 33,92 | 34,19 | 33,80 | 33,87 | -0,22% | 43.522,00 |
12.03.2024 | 32,94 | 34,10 | 32,94 | 33,95 | 1,33% | 56.265,00 |
11.03.2024 | 33,70 | 33,70 | 32,89 | 33,50 | 0,01% | 67.028,00 |
08.03.2024 | 33,25 | 33,57 | 33,07 | 33,50 | 0,72% | 41.243,00 |
07.03.2024 | 32,81 | 33,30 | 32,65 | 33,26 | 1,08% | 35.325,00 |
06.03.2024 | 32,77 | 33,10 | 32,66 | 32,90 | 0,64% | 34.253,00 |
05.03.2024 | 32,76 | 32,79 | 32,28 | 32,69 | -0,08% | 24.260,00 |
04.03.2024 | 32,55 | 32,77 | 32,28 | 32,72 | 0,62% | 63.790,00 |
01.03.2024 | 33,09 | 33,23 | 32,30 | 32,52 | -1,75% | 67.494,00 |
29.02.2024 | 32,68 | 33,13 | 32,63 | 33,10 | 1,60% | 36.535,00 |
28.02.2024 | 32,41 | 32,86 | 32,39 | 32,58 | 0,51% | 56.869,00 |
27.02.2024 | 32,41 | 32,64 | 32,34 | 32,41 | -0,11% | 28.793,00 |
26.02.2024 | 32,40 | 32,56 | 32,11 | 32,45 | 0,42% | 53.294,00 |
23.02.2024 | 32,02 | 32,50 | 31,85 | 32,31 | 0,36% | 52.105,00 |
22.02.2024 | 31,68 | 32,37 | 31,40 | 32,20 | 2,91% | 122.640,00 |
21.02.2024 | 30,94 | 31,50 | 30,94 | 31,29 | 1,20% | 42.265,00 |
20.02.2024 | 31,07 | 31,17 | 30,82 | 30,92 | -0,64% | 31.012,00 |
19.02.2024 | 31,06 | 31,14 | 30,80 | 31,12 | 0,26% | 22.496,00 |
16.02.2024 | 30,96 | 31,08 | 30,79 | 31,04 | 0,55% | 51.598,00 |
15.02.2024 | 30,68 | 30,93 | 30,54 | 30,87 | 0,67% | 15.497,00 |
14.02.2024 | 30,67 | 30,73 | 30,53 | 30,66 | 0,33% | 11.089,00 |
13.02.2024 | 30,66 | 30,88 | 30,40 | 30,56 | -0,60% | 21.330,00 |
12.02.2024 | 30,31 | 30,83 | 30,08 | 30,75 | 1,55% | 50.996,00 |
09.02.2024 | 30,22 | 30,28 | 29,85 | 30,28 | 0,18% | 33.459,00 |
08.02.2024 | 30,69 | 30,69 | 30,08 | 30,22 | -1,31% | 31.785,00 |
07.02.2024 | 30,81 | 30,90 | 30,42 | 30,62 | -0,42% | 29.132,00 |
06.02.2024 | 30,59 | 30,79 | 30,47 | 30,75 | 0,64% | 33.253,00 |
05.02.2024 | 30,82 | 30,82 | 30,18 | 30,56 | -0,47% | 23.917,00 |
02.02.2024 | 31,02 | 31,02 | 30,40 | 30,70 | -0,31% | 26.311,00 |
01.02.2024 | 30,87 | 31,18 | 30,40 | 30,80 | -0,47% | 29.457,00 |
31.01.2024 | 31,12 | 31,51 | 30,93 | 30,94 | -0,85% | 31.885,00 |
30.01.2024 | 31,34 | 31,40 | 31,00 | 31,21 | -0,48% | 27.230,00 |
29.01.2024 | 30,98 | 31,38 | 30,85 | 31,36 | 1,31% | 33.661,00 |
26.01.2024 | 30,71 | 31,16 | 30,71 | 30,95 | 0,03% | 29.707,00 |
25.01.2024 | 30,90 | 30,94 | 30,68 | 30,94 | 0,03% | 15.449,00 |
24.01.2024 | 30,79 | 30,99 | 30,45 | 30,93 | 0,88% | 24.854,00 |
23.01.2024 | 30,70 | 30,75 | 30,44 | 30,66 | -0,21% | 20.356,00 |
22.01.2024 | 30,95 | 30,95 | 30,56 | 30,73 | -0,11% | 92.032,00 |
19.01.2024 | 30,13 | 30,91 | 30,03 | 30,76 | 2,23% | 52.041,00 |
18.01.2024 | 29,64 | 30,11 | 29,37 | 30,09 | 1,74% | 35.345,00 |
17.01.2024 | 29,61 | 29,61 | 29,18 | 29,58 | -0,17% | 23.766,00 |
16.01.2024 | 29,30 | 29,63 | 29,15 | 29,63 | 0,71% | 20.808,00 |
15.01.2024 | 29,60 | 29,60 | 29,31 | 29,42 | -0,15% | 22.788,00 |
12.01.2024 | 29,40 | 29,60 | 29,37 | 29,46 | 0,34% | 13.979,00 |
11.01.2024 | 29,60 | 29,95 | 29,07 | 29,36 | -0,98% | 39.882,00 |
10.01.2024 | 29,60 | 29,70 | 29,47 | 29,65 | -0,10% | 9.855,00 |
09.01.2024 | 30,00 | 30,00 | 29,50 | 29,68 | -1,05% | 30.945,00 |
08.01.2024 | 29,95 | 30,00 | 29,69 | 30,00 | 0,37% | 29.240,00 |
05.01.2024 | 29,90 | 29,93 | 29,49 | 29,89 | -0,02% | 23.536,00 |
04.01.2024 | 30,00 | 30,00 | 29,72 | 29,89 | 0,13% | 22.079,00 |
03.01.2024 | 29,87 | 30,05 | 29,58 | 29,85 | 0,02% | 29.464,00 |
02.01.2024 | 29,70 | 29,97 | 29,64 | 29,85 | 1,14% | 20.347,00 |
29.12.2023 | 29,58 | 29,63 | 29,48 | 29,51 | -0,29% | 13.599,00 |
28.12.2023 | 29,73 | 29,73 | 29,43 | 29,60 | -0,19% | 20.247,00 |
27.12.2023 | 29,94 | 29,94 | 29,50 | 29,65 | -0,25% | 34.446,00 |
22.12.2023 | 29,56 | 29,84 | 29,51 | 29,73 | 0,39% | 11.086,00 |
21.12.2023 | 29,35 | 29,62 | 29,35 | 29,61 | 1,40% | 17.254,00 |
20.12.2023 | 29,44 | 29,56 | 29,16 | 29,20 | -0,70% | 14.233,00 |
19.12.2023 | 29,13 | 29,47 | 28,98 | 29,41 | 0,70% | 31.100,00 |
18.12.2023 | 29,32 | 29,40 | 29,06 | 29,20 | 0,29% | 30.398,00 |
15.12.2023 | 29,59 | 29,59 | 29,12 | 29,12 | -1,12% | 46.957,00 |
14.12.2023 | 29,96 | 30,08 | 29,11 | 29,45 | -1,78% | 53.936,00 |
13.12.2023 | 30,14 | 30,14 | 29,73 | 29,98 | -0,78% | 38.451,00 |
12.12.2023 | 30,01 | 30,25 | 29,51 | 30,22 | 0,80% | 53.685,00 |
11.12.2023 | 30,01 | 30,10 | 29,88 | 29,98 | -0,10% | 39.726,00 |
08.12.2023 | 29,87 | 30,04 | 29,71 | 30,01 | 0,38% | 59.303,00 |
07.12.2023 | 29,52 | 29,98 | 29,52 | 29,89 | 1,10% | 29.025,00 |
06.12.2023 | 29,38 | 29,78 | 29,35 | 29,57 | 0,65% | 41.162,00 |
05.12.2023 | 28,91 | 29,38 | 28,90 | 29,38 | 1,19% | 42.467,00 |
04.12.2023 | 29,00 | 29,10 | 28,79 | 29,03 | 0,28% | 27.014,00 |
01.12.2023 | 28,90 | 29,11 | 28,77 | 28,95 | 0,80% | 30.766,00 |
30.11.2023 | 28,51 | 28,75 | 28,39 | 28,72 | 0,91% | 20.030,00 |
29.11.2023 | 28,55 | 28,70 | 28,23 | 28,46 | -0,05% | 25.290,00 |
28.11.2023 | 28,45 | 28,60 | 28,35 | 28,48 | 0,12% | 25.854,00 |
27.11.2023 | 28,60 | 28,60 | 28,18 | 28,44 | -0,70% | 55.116,00 |
24.11.2023 | 28,16 | 28,66 | 28,06 | 28,64 | 1,74% | 17.559,00 |
23.11.2023 | 28,27 | 28,35 | 27,90 | 28,15 | -0,58% | 10.081,00 |
22.11.2023 | 28,21 | 28,46 | 28,17 | 28,32 | 0,16% | 21.240,00 |
21.11.2023 | 28,45 | 28,45 | 28,06 | 28,27 | -0,46% | 23.505,00 |
20.11.2023 | 28,34 | 28,50 | 28,26 | 28,40 | 0,19% | 49.156,00 |
17.11.2023 | 27,99 | 28,43 | 27,98 | 28,35 | 1,29% | 12.262,00 |
16.11.2023 | 28,01 | 28,09 | 27,92 | 27,99 | 0,02% | 24.419,00 |
15.11.2023 | 28,15 | 28,21 | 27,78 | 27,98 | -0,76% | 31.289,00 |
14.11.2023 | 28,09 | 28,28 | 27,96 | 28,20 | 0,52% | 14.816,00 |
13.11.2023 | 27,71 | 28,12 | 27,70 | 28,05 | 0,43% | 17.462,00 |
10.11.2023 | 27,49 | 27,98 | 27,48 | 27,93 | 1,34% | 12.720,00 |
09.11.2023 | 27,76 | 27,81 | 27,38 | 27,56 | -0,65% | 31.319,00 |
08.11.2023 | 27,40 | 27,78 | 27,08 | 27,74 | 1,04% | 13.229,00 |
07.11.2023 | 27,92 | 27,97 | 27,34 | 27,46 | -1,88% | 23.437,00 |