38,550€
0,81%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 38,34 | 38,71 | 37,79 | 38,63 | 1,02% | 43.488,00 |
| 12.03.2026 | 37,88 | 38,28 | 37,66 | 38,24 | 0,24% | 39.791,00 |
| 11.03.2026 | 38,26 | 38,58 | 37,60 | 38,15 | -0,26% | 74.842,00 |
| 10.03.2026 | 38,20 | 39,00 | 37,98 | 38,25 | 1,32% | 90.297,00 |
| 09.03.2026 | 37,40 | 37,95 | 36,88 | 37,75 | -0,53% | 118.856,00 |
| 06.03.2026 | 38,23 | 38,99 | 37,35 | 37,95 | -1,02% | 102.988,00 |
| 05.03.2026 | 38,98 | 39,02 | 38,04 | 38,34 | -2,27% | 77.489,00 |
| 04.03.2026 | 38,97 | 39,41 | 38,80 | 39,23 | -0,86% | 70.149,00 |
| 03.03.2026 | 40,66 | 40,66 | 38,55 | 39,57 | -2,73% | 126.244,00 |
| 02.03.2026 | 40,00 | 41,11 | 39,20 | 40,68 | -1,24% | 92.554,00 |
| 27.02.2026 | 40,64 | 41,61 | 40,64 | 41,19 | 0,93% | 85.639,00 |
| 26.02.2026 | 40,49 | 41,12 | 39,84 | 40,81 | 1,27% | 79.825,00 |
| 25.02.2026 | 40,12 | 40,39 | 39,94 | 40,30 | 0,40% | 40.736,00 |
| 24.02.2026 | 40,00 | 40,34 | 39,50 | 40,14 | 0,80% | 36.018,00 |
| 23.02.2026 | 39,99 | 40,08 | 39,61 | 39,82 | 0,20% | 57.437,00 |
| 20.02.2026 | 39,11 | 39,84 | 38,97 | 39,74 | 1,79% | 48.577,00 |
| 19.02.2026 | 39,06 | 39,06 | 38,76 | 39,04 | 0,15% | 36.303,00 |
| 18.02.2026 | 39,00 | 39,24 | 38,57 | 38,98 | 0,05% | 50.054,00 |
| 17.02.2026 | 37,87 | 38,99 | 37,71 | 38,96 | 2,50% | 69.607,00 |
| 16.02.2026 | 38,00 | 38,10 | 37,56 | 38,01 | 1,28% | 70.544,00 |
| 13.02.2026 | 38,02 | 38,27 | 37,29 | 37,53 | -1,26% | 105.560,00 |
| 12.02.2026 | 38,29 | 38,33 | 37,79 | 38,01 | -0,42% | 84.207,00 |
| 11.02.2026 | 39,11 | 39,11 | 37,75 | 38,17 | -2,13% | 110.617,00 |
| 10.02.2026 | 39,65 | 39,65 | 38,38 | 39,00 | -2,45% | 77.839,00 |
| 09.02.2026 | 39,99 | 40,39 | 39,25 | 39,98 | 0,30% | 29.624,00 |
| 06.02.2026 | 39,59 | 39,88 | 39,31 | 39,86 | 1,63% | 27.090,00 |
| 05.02.2026 | 40,49 | 40,49 | 39,21 | 39,22 | -2,94% | 36.559,00 |
| 04.02.2026 | 39,75 | 40,48 | 39,43 | 40,41 | 2,64% | 46.808,00 |
| 03.02.2026 | 39,31 | 39,80 | 38,88 | 39,37 | 0,36% | 51.503,00 |
| 02.02.2026 | 38,50 | 39,33 | 38,40 | 39,23 | 2,32% | 45.603,00 |
| 30.01.2026 | 38,42 | 38,81 | 38,17 | 38,34 | -0,31% | 31.939,00 |
| 29.01.2026 | 38,47 | 38,49 | 38,04 | 38,46 | 0,00% | 33.818,00 |
| 28.01.2026 | 38,50 | 38,50 | 37,66 | 38,46 | 1,40% | 54.907,00 |
| 27.01.2026 | 38,05 | 38,20 | 37,55 | 37,93 | -0,18% | 69.180,00 |
| 26.01.2026 | 37,84 | 38,14 | 37,68 | 38,00 | 0,56% | 65.413,00 |
| 23.01.2026 | 38,41 | 38,49 | 37,65 | 37,79 | -1,59% | 113.370,00 |
| 22.01.2026 | 38,70 | 39,50 | 38,27 | 38,40 | 0,23% | 66.211,00 |
| 21.01.2026 | 39,24 | 39,24 | 38,01 | 38,31 | -1,87% | 73.137,00 |
| 20.01.2026 | 39,43 | 39,60 | 38,50 | 39,04 | -1,24% | 56.728,00 |
| 19.01.2026 | 39,29 | 39,83 | 38,74 | 39,53 | 0,23% | 61.152,00 |
| 16.01.2026 | 39,25 | 39,65 | 39,16 | 39,44 | 0,41% | 34.821,00 |
| 15.01.2026 | 39,63 | 39,66 | 39,01 | 39,28 | -0,58% | 41.097,00 |
| 14.01.2026 | 39,24 | 39,51 | 38,71 | 39,51 | 0,25% | 54.159,00 |
| 13.01.2026 | 39,83 | 39,96 | 39,06 | 39,41 | -0,63% | 42.447,00 |
| 12.01.2026 | 40,40 | 40,40 | 39,35 | 39,66 | -1,39% | 76.216,00 |
| 09.01.2026 | 40,23 | 40,52 | 39,68 | 40,22 | -0,52% | 70.628,00 |
| 08.01.2026 | 40,50 | 40,64 | 40,04 | 40,43 | -0,52% | 44.593,00 |
| 07.01.2026 | 40,74 | 40,89 | 40,05 | 40,64 | -0,02% | 31.431,00 |
| 06.01.2026 | 41,03 | 41,07 | 40,53 | 40,65 | -0,71% | 17.601,00 |
| 05.01.2026 | 41,50 | 41,52 | 40,47 | 40,94 | -0,63% | 41.365,00 |
| 02.01.2026 | 41,40 | 41,40 | 40,77 | 41,20 | 0,07% | 31.902,00 |
| 30.12.2025 | 41,03 | 41,20 | 40,78 | 41,17 | 0,29% | 11.983,00 |
| 29.12.2025 | 41,29 | 41,33 | 40,77 | 41,05 | 0,74% | 32.630,00 |
| 23.12.2025 | 41,20 | 41,31 | 40,70 | 40,75 | -1,04% | 29.084,00 |
| 22.12.2025 | 41,48 | 41,48 | 40,73 | 41,18 | 0,02% | 52.446,00 |
| 19.12.2025 | 40,76 | 41,44 | 40,76 | 41,17 | 1,08% | 45.814,00 |
| 18.12.2025 | 40,87 | 41,15 | 40,16 | 40,73 | -0,20% | 47.170,00 |
| 17.12.2025 | 40,79 | 41,08 | 40,62 | 40,81 | 0,15% | 38.674,00 |
| 16.12.2025 | 40,74 | 40,99 | 40,38 | 40,75 | -0,44% | 24.846,00 |
| 15.12.2025 | 40,21 | 40,93 | 40,21 | 40,93 | 1,59% | 33.238,00 |
| 12.12.2025 | 39,89 | 40,80 | 39,88 | 40,29 | 1,18% | 67.165,00 |
| 11.12.2025 | 39,10 | 39,96 | 39,01 | 39,82 | 1,50% | 36.591,00 |
| 10.12.2025 | 39,01 | 39,37 | 38,98 | 39,23 | 0,33% | 28.905,00 |
| 09.12.2025 | 39,16 | 39,41 | 38,91 | 39,10 | 0,13% | 29.491,00 |
| 08.12.2025 | 38,98 | 39,13 | 38,55 | 39,05 | 0,54% | 35.532,00 |
| 05.12.2025 | 38,83 | 38,84 | 38,50 | 38,84 | 0,36% | 19.338,00 |
| 04.12.2025 | 38,14 | 38,70 | 38,14 | 38,70 | 0,97% | 23.895,00 |
| 03.12.2025 | 38,86 | 38,90 | 38,15 | 38,33 | -1,08% | 23.835,00 |
| 02.12.2025 | 38,88 | 38,92 | 38,54 | 38,75 | -0,23% | 15.007,00 |
| 01.12.2025 | 39,19 | 39,24 | 38,53 | 38,84 | -0,69% | 31.302,00 |
| 28.11.2025 | 39,14 | 39,23 | 38,74 | 39,11 | -0,08% | 22.564,00 |
| 27.11.2025 | 38,96 | 39,18 | 38,72 | 39,14 | 0,88% | 29.326,00 |
| 26.11.2025 | 38,36 | 39,04 | 38,31 | 38,80 | 1,41% | 25.336,00 |
| 25.11.2025 | 38,20 | 38,50 | 37,88 | 38,26 | 0,03% | 19.897,00 |
| 24.11.2025 | 38,33 | 38,75 | 37,94 | 38,25 | 0,10% | 30.277,00 |
| 21.11.2025 | 37,69 | 38,31 | 37,48 | 38,21 | 1,08% | 34.470,00 |
| 20.11.2025 | 38,43 | 38,45 | 37,61 | 37,80 | -0,55% | 35.225,00 |
| 19.11.2025 | 37,68 | 38,13 | 37,57 | 38,01 | 0,56% | 28.307,00 |
| 18.11.2025 | 38,03 | 38,31 | 37,66 | 37,80 | -0,79% | 29.680,00 |
| 17.11.2025 | 38,73 | 38,73 | 38,00 | 38,10 | -1,60% | 36.382,00 |
| 14.11.2025 | 38,99 | 39,12 | 38,35 | 38,72 | -0,67% | 21.280,00 |
| 13.11.2025 | 38,91 | 39,17 | 38,76 | 38,98 | 0,46% | 29.449,00 |
| 12.11.2025 | 38,46 | 38,89 | 38,23 | 38,80 | 1,15% | 34.504,00 |
| 11.11.2025 | 38,34 | 38,40 | 37,85 | 38,36 | 0,13% | 26.057,00 |
| 10.11.2025 | 37,93 | 38,50 | 37,49 | 38,31 | 1,22% | 42.818,00 |
| 07.11.2025 | 37,81 | 37,99 | 37,18 | 37,85 | -0,42% | 33.900,00 |
| 06.11.2025 | 38,42 | 38,45 | 37,76 | 38,01 | -1,32% | 41.375,00 |
| 05.11.2025 | 37,99 | 38,69 | 37,71 | 38,52 | 1,40% | 27.556,00 |
| 04.11.2025 | 37,98 | 38,21 | 37,31 | 37,99 | -0,42% | 59.518,00 |
| 03.11.2025 | 38,13 | 38,38 | 37,70 | 38,15 | 0,39% | 107.181,00 |
| 31.10.2025 | 39,82 | 39,82 | 37,57 | 38,00 | -4,45% | 163.045,00 |
| 30.10.2025 | 39,26 | 39,99 | 38,62 | 39,77 | 1,27% | 68.264,00 |
| 29.10.2025 | 39,67 | 39,69 | 39,16 | 39,27 | -1,11% | 13.923,00 |
| 28.10.2025 | 39,83 | 39,99 | 39,51 | 39,71 | -0,30% | 31.847,00 |
| 27.10.2025 | 39,58 | 39,83 | 39,29 | 39,83 | 1,09% | 23.835,00 |
| 24.10.2025 | 39,42 | 39,51 | 38,85 | 39,40 | 0,33% | 41.008,00 |
| 23.10.2025 | 39,10 | 39,59 | 39,10 | 39,27 | 0,36% | 15.718,00 |
| 22.10.2025 | 39,33 | 39,45 | 39,00 | 39,13 | -0,84% | 28.839,00 |
| 21.10.2025 | 39,24 | 39,50 | 38,98 | 39,46 | 0,25% | 23.250,00 |
| 20.10.2025 | 39,46 | 39,81 | 39,04 | 39,36 | -0,13% | 48.823,00 |