42,625€
0,63%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 39,51 | 40,20 | 39,05 | 39,99 | 2,25% | 32.734,00 |
| 16.04.2025 | 38,98 | 39,49 | 38,55 | 39,11 | -0,36% | 27.606,00 |
| 15.04.2025 | 38,99 | 39,49 | 38,24 | 39,25 | 1,79% | 61.144,00 |
| 14.04.2025 | 38,79 | 38,79 | 37,65 | 38,56 | 1,74% | 48.672,00 |
| 11.04.2025 | 38,21 | 38,21 | 36,86 | 37,90 | -0,05% | 41.089,00 |
| 10.04.2025 | 38,49 | 39,30 | 37,04 | 37,92 | -1,51% | 64.603,00 |
| 09.04.2025 | 36,01 | 38,50 | 34,86 | 38,50 | 7,87% | 61.661,00 |
| 08.04.2025 | 36,51 | 37,19 | 35,52 | 35,69 | -0,86% | 126.865,00 |
| 07.04.2025 | 36,00 | 36,93 | 33,60 | 36,00 | -3,46% | 184.002,00 |
| 04.04.2025 | 39,48 | 39,85 | 37,07 | 37,29 | -5,38% | 132.710,00 |
| 03.04.2025 | 40,00 | 40,38 | 39,14 | 39,41 | -3,05% | 39.809,00 |
| 02.04.2025 | 40,45 | 40,77 | 40,03 | 40,65 | 0,84% | 56.847,00 |
| 01.04.2025 | 39,80 | 40,39 | 39,45 | 40,31 | 1,51% | 54.551,00 |
| 31.03.2025 | 39,71 | 39,89 | 39,24 | 39,71 | -0,92% | 46.097,00 |
| 28.03.2025 | 39,91 | 40,29 | 39,90 | 40,08 | -0,27% | 17.957,00 |
| 27.03.2025 | 39,87 | 40,28 | 39,63 | 40,19 | 0,88% | 16.973,00 |
| 26.03.2025 | 40,08 | 40,38 | 39,28 | 39,84 | -0,40% | 135.998,00 |
| 25.03.2025 | 39,74 | 40,37 | 39,74 | 40,00 | 0,28% | 19.275,00 |
| 24.03.2025 | 39,98 | 39,98 | 39,51 | 39,89 | 0,43% | 26.736,00 |
| 21.03.2025 | 39,63 | 39,80 | 39,23 | 39,72 | 0,05% | 38.621,00 |
| 20.03.2025 | 39,56 | 40,03 | 39,16 | 39,70 | 0,48% | 41.227,00 |
| 19.03.2025 | 39,99 | 40,43 | 39,51 | 39,51 | -1,00% | 79.904,00 |
| 18.03.2025 | 39,59 | 40,00 | 39,29 | 39,91 | 0,86% | 38.499,00 |
| 17.03.2025 | 38,98 | 39,60 | 38,55 | 39,57 | 1,59% | 28.773,00 |
| 14.03.2025 | 39,23 | 39,25 | 38,53 | 38,95 | -0,15% | 24.432,00 |
| 13.03.2025 | 38,87 | 39,18 | 38,69 | 39,01 | 0,05% | 27.711,00 |
| 12.03.2025 | 37,90 | 39,37 | 37,90 | 38,99 | 2,44% | 38.521,00 |
| 11.03.2025 | 38,49 | 39,07 | 37,61 | 38,06 | -1,04% | 47.808,00 |
| 10.03.2025 | 38,79 | 39,28 | 37,96 | 38,46 | -0,88% | 37.358,00 |
| 07.03.2025 | 38,59 | 38,99 | 38,33 | 38,80 | 0,31% | 34.986,00 |
| 06.03.2025 | 38,20 | 38,91 | 38,12 | 38,68 | 1,28% | 61.646,00 |
| 05.03.2025 | 38,00 | 38,75 | 37,85 | 38,19 | 0,66% | 49.371,00 |
| 04.03.2025 | 38,19 | 38,69 | 37,61 | 37,94 | -0,65% | 26.248,00 |
| 03.03.2025 | 37,76 | 38,44 | 37,24 | 38,19 | 1,84% | 46.668,00 |
| 28.02.2025 | 37,31 | 37,63 | 36,93 | 37,50 | -0,08% | 24.100,00 |
| 27.02.2025 | 38,28 | 38,59 | 37,16 | 37,53 | -1,08% | 68.699,00 |
| 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 |