39,825€
0,44%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 39,64 | 40,02 | 39,39 | 39,97 | 0,81% | 2.846,00 |
| 08.09.2025 | 39,63 | 39,80 | 39,29 | 39,65 | 0,13% | 41.935,00 |
| 05.09.2025 | 40,20 | 40,20 | 39,37 | 39,60 | -1,44% | 35.617,00 |
| 04.09.2025 | 39,44 | 40,19 | 39,31 | 40,18 | 1,77% | 24.414,00 |
| 03.09.2025 | 39,40 | 39,48 | 38,73 | 39,48 | 0,05% | 42.959,00 |
| 02.09.2025 | 40,08 | 40,08 | 39,01 | 39,46 | -1,72% | 82.294,00 |
| 01.09.2025 | 39,94 | 40,20 | 39,64 | 40,15 | 0,58% | 47.869,00 |
| 29.08.2025 | 40,24 | 40,24 | 39,54 | 39,92 | -0,55% | 26.476,00 |
| 28.08.2025 | 40,04 | 40,25 | 39,65 | 40,14 | 0,30% | 33.078,00 |
| 27.08.2025 | 39,76 | 40,04 | 39,34 | 40,02 | 0,76% | 70.088,00 |
| 26.08.2025 | 41,15 | 41,19 | 38,35 | 39,72 | -3,66% | 194.549,00 |
| 25.08.2025 | 42,89 | 42,89 | 40,64 | 41,23 | -3,47% | 57.522,00 |
| 22.08.2025 | 43,28 | 43,28 | 42,57 | 42,71 | -1,48% | 13.953,00 |
| 21.08.2025 | 43,29 | 43,41 | 42,95 | 43,35 | -0,12% | 19.527,00 |
| 20.08.2025 | 42,70 | 43,42 | 42,66 | 43,40 | 1,47% | 27.401,00 |
| 19.08.2025 | 42,76 | 42,96 | 42,66 | 42,77 | -0,09% | 42.664,00 |
| 18.08.2025 | 43,48 | 43,70 | 42,71 | 42,81 | -0,37% | 17.245,00 |
| 15.08.2025 | 42,98 | 43,58 | 42,81 | 42,97 | 0,16% | 46.776,00 |
| 14.08.2025 | 42,41 | 43,00 | 42,37 | 42,90 | 0,82% | 27.427,00 |
| 13.08.2025 | 42,13 | 42,77 | 41,99 | 42,55 | 0,93% | 19.353,00 |
| 12.08.2025 | 41,83 | 42,30 | 41,67 | 42,16 | 1,08% | 19.150,00 |
| 11.08.2025 | 41,45 | 42,04 | 41,30 | 41,71 | 0,65% | 17.040,00 |
| 08.08.2025 | 41,58 | 41,77 | 41,12 | 41,44 | -0,41% | 14.489,00 |
| 07.08.2025 | 41,25 | 41,88 | 40,91 | 41,61 | 1,27% | 22.615,00 |
| 06.08.2025 | 41,09 | 41,18 | 40,61 | 41,09 | 0,46% | 23.277,00 |
| 05.08.2025 | 40,58 | 40,90 | 40,13 | 40,90 | 1,39% | 36.303,00 |
| 04.08.2025 | 40,40 | 40,50 | 39,64 | 40,34 | 1,41% | 55.934,00 |
| 01.08.2025 | 43,00 | 43,35 | 39,17 | 39,78 | -7,32% | 182.707,00 |
| 31.07.2025 | 42,98 | 43,00 | 42,58 | 42,92 | 0,05% | 26.912,00 |
| 30.07.2025 | 42,51 | 42,90 | 42,26 | 42,90 | 0,66% | 21.704,00 |
| 29.07.2025 | 42,23 | 42,74 | 42,23 | 42,62 | 1,12% | 25.355,00 |
| 28.07.2025 | 42,43 | 42,84 | 42,00 | 42,15 | -0,12% | 40.410,00 |
| 25.07.2025 | 42,10 | 42,39 | 41,92 | 42,20 | 0,29% | 20.342,00 |
| 24.07.2025 | 42,36 | 42,61 | 41,85 | 42,08 | -0,75% | 21.613,00 |
| 23.07.2025 | 41,99 | 42,40 | 41,84 | 42,40 | 1,95% | 18.684,00 |
| 22.07.2025 | 41,91 | 41,98 | 41,39 | 41,59 | -0,79% | 27.773,00 |
| 21.07.2025 | 41,51 | 42,01 | 41,42 | 41,92 | 0,72% | 17.317,00 |
| 18.07.2025 | 41,79 | 42,01 | 41,57 | 41,62 | -0,07% | 15.773,00 |
| 17.07.2025 | 41,74 | 41,86 | 41,25 | 41,65 | -0,24% | 22.833,00 |
| 16.07.2025 | 41,65 | 41,75 | 41,20 | 41,75 | 0,00% | 21.758,00 |
| 15.07.2025 | 41,92 | 42,11 | 41,45 | 41,75 | -0,10% | 15.925,00 |
| 14.07.2025 | 41,21 | 41,98 | 41,02 | 41,79 | 0,24% | 16.739,00 |
| 11.07.2025 | 41,50 | 41,78 | 41,39 | 41,69 | 0,60% | 11.036,00 |
| 10.07.2025 | 41,97 | 42,19 | 41,44 | 41,44 | -1,05% | 18.604,00 |
| 09.07.2025 | 41,63 | 42,64 | 41,62 | 41,88 | 0,48% | 19.922,00 |
| 08.07.2025 | 41,45 | 41,82 | 41,28 | 41,68 | 0,77% | 24.427,00 |
| 07.07.2025 | 41,99 | 41,99 | 41,01 | 41,36 | -0,39% | 29.380,00 |
| 04.07.2025 | 41,52 | 41,62 | 40,94 | 41,52 | -0,31% | 20.883,00 |
| 03.07.2025 | 41,00 | 41,68 | 40,78 | 41,65 | 1,63% | 34.818,00 |
| 02.07.2025 | 41,79 | 41,79 | 40,60 | 40,98 | -1,59% | 26.245,00 |
| 01.07.2025 | 41,83 | 41,91 | 41,01 | 41,64 | -0,29% | 21.741,00 |
| 30.06.2025 | 41,99 | 42,15 | 41,40 | 41,76 | -0,57% | 31.717,00 |
| 27.06.2025 | 41,66 | 42,00 | 41,58 | 42,00 | 0,67% | 18.471,00 |
| 26.06.2025 | 41,96 | 42,24 | 41,59 | 41,72 | -0,29% | 15.278,00 |
| 25.06.2025 | 42,17 | 42,20 | 41,75 | 41,84 | -0,62% | 11.584,00 |
| 24.06.2025 | 42,47 | 42,88 | 41,92 | 42,10 | -0,02% | 29.627,00 |
| 23.06.2025 | 41,95 | 42,53 | 41,57 | 42,11 | -0,05% | 24.439,00 |
| 20.06.2025 | 41,43 | 42,86 | 41,43 | 42,13 | 2,21% | 20.447,00 |
| 19.06.2025 | 41,42 | 41,81 | 41,22 | 41,22 | -0,91% | 16.009,00 |
| 18.06.2025 | 41,88 | 42,13 | 41,38 | 41,60 | -0,43% | 28.075,00 |
| 17.06.2025 | 41,82 | 42,06 | 41,39 | 41,78 | -0,19% | 14.074,00 |
| 16.06.2025 | 41,59 | 42,04 | 41,59 | 41,86 | 0,72% | 23.133,00 |
| 13.06.2025 | 41,74 | 41,74 | 40,20 | 41,56 | -1,24% | 52.873,00 |
| 12.06.2025 | 41,88 | 42,19 | 41,59 | 42,08 | 0,29% | 17.565,00 |
| 11.06.2025 | 42,51 | 42,51 | 41,89 | 41,96 | -1,39% | 15.411,00 |
| 10.06.2025 | 42,46 | 42,78 | 42,10 | 42,55 | -0,02% | 18.647,00 |
| 09.06.2025 | 42,85 | 42,98 | 42,39 | 42,56 | -0,19% | 12.571,00 |
| 06.06.2025 | 42,69 | 42,88 | 42,38 | 42,64 | 0,66% | 22.619,00 |
| 05.06.2025 | 42,18 | 42,66 | 42,18 | 42,36 | 0,50% | 16.210,00 |
| 04.06.2025 | 42,45 | 42,49 | 42,11 | 42,15 | -0,33% | 17.524,00 |
| 03.06.2025 | 41,80 | 42,43 | 41,80 | 42,29 | 0,62% | 30.858,00 |
| 02.06.2025 | 41,92 | 42,03 | 41,37 | 42,03 | 1,01% | 15.533,00 |
| 30.05.2025 | 41,65 | 41,89 | 41,36 | 41,61 | 0,17% | 17.155,00 |
| 29.05.2025 | 41,63 | 41,65 | 41,14 | 41,54 | 0,90% | 5.743,00 |
| 28.05.2025 | 41,03 | 41,44 | 40,99 | 41,17 | 0,17% | 22.837,00 |
| 27.05.2025 | 41,13 | 41,42 | 41,10 | 41,10 | 0,10% | 19.433,00 |
| 26.05.2025 | 41,01 | 41,52 | 40,90 | 41,06 | 0,37% | 16.022,00 |
| 23.05.2025 | 41,44 | 41,65 | 40,44 | 40,91 | -1,45% | 45.369,00 |
| 22.05.2025 | 41,27 | 41,69 | 41,03 | 41,51 | -0,24% | 23.082,00 |
| 21.05.2025 | 41,72 | 41,82 | 41,13 | 41,61 | -0,05% | 39.717,00 |
| 20.05.2025 | 41,75 | 41,85 | 41,36 | 41,63 | -0,53% | 28.090,00 |
| 19.05.2025 | 41,29 | 41,85 | 40,87 | 41,85 | 1,21% | 28.075,00 |
| 16.05.2025 | 40,79 | 41,43 | 40,61 | 41,35 | 0,88% | 31.134,00 |
| 15.05.2025 | 40,64 | 40,99 | 40,28 | 40,99 | 1,28% | 40.406,00 |
| 14.05.2025 | 40,30 | 40,69 | 40,28 | 40,47 | 0,55% | 23.602,00 |
| 13.05.2025 | 40,77 | 40,93 | 40,25 | 40,25 | -0,76% | 41.661,00 |
| 12.05.2025 | 41,79 | 42,14 | 40,11 | 40,56 | -2,34% | 97.262,00 |
| 09.05.2025 | 41,45 | 41,72 | 41,16 | 41,53 | 0,70% | 36.076,00 |
| 08.05.2025 | 40,76 | 41,50 | 40,35 | 41,24 | 1,00% | 50.340,00 |
| 07.05.2025 | 41,10 | 41,40 | 40,45 | 40,83 | 0,27% | 47.076,00 |
| 06.05.2025 | 41,44 | 41,44 | 40,51 | 40,72 | -1,45% | 24.411,00 |
| 05.05.2025 | 40,73 | 41,63 | 40,34 | 41,32 | -3,80% | 81.580,00 |
| 02.05.2025 | 41,98 | 42,99 | 41,81 | 42,95 | 3,00% | 118.364,00 |
| 30.04.2025 | 41,69 | 41,99 | 41,10 | 41,70 | -0,19% | 45.869,00 |
| 29.04.2025 | 41,17 | 41,98 | 40,95 | 41,78 | 1,46% | 24.078,00 |
| 28.04.2025 | 40,98 | 41,26 | 40,68 | 41,18 | 0,73% | 69.532,00 |
| 25.04.2025 | 40,62 | 40,90 | 40,30 | 40,88 | 0,64% | 36.615,00 |
| 24.04.2025 | 40,75 | 40,84 | 40,15 | 40,62 | -0,10% | 31.565,00 |
| 23.04.2025 | 40,50 | 40,83 | 40,00 | 40,66 | 1,25% | 62.003,00 |
| 22.04.2025 | 39,89 | 40,52 | 39,50 | 40,16 | 0,43% | 49.347,00 |