33,510€
-0,89%
Echtzeit-Aktienkurs AXA S.A. INH. EO 2,29
Bid:
Ask:
Aktienkurse zur AXA S.A. INH. EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 34,20 | 34,59 | 33,76 | 33,95 | -1,42% | 14.730,00 |
| 02.10.2024 | 34,42 | 34,66 | 34,23 | 34,44 | -0,81% | 23.544,00 |
| 01.10.2024 | 34,55 | 34,72 | 34,09 | 34,72 | 0,64% | 27.135,00 |
| 30.09.2024 | 35,61 | 35,61 | 34,42 | 34,50 | -2,79% | 55.992,00 |
| 27.09.2024 | 35,97 | 36,05 | 35,23 | 35,49 | -1,09% | 30.766,00 |
| 26.09.2024 | 35,90 | 36,19 | 35,40 | 35,88 | 0,81% | 22.083,00 |
| 25.09.2024 | 36,14 | 36,14 | 35,35 | 35,59 | -1,55% | 23.839,00 |
| 24.09.2024 | 36,20 | 36,47 | 36,05 | 36,15 | -0,03% | 23.286,00 |
| 23.09.2024 | 36,55 | 36,73 | 35,98 | 36,16 | -0,36% | 27.891,00 |
| 20.09.2024 | 36,02 | 36,65 | 35,81 | 36,29 | 0,14% | 23.656,00 |
| 19.09.2024 | 36,02 | 36,41 | 35,90 | 36,24 | 0,78% | 25.644,00 |
| 18.09.2024 | 36,12 | 36,41 | 35,90 | 35,96 | -0,30% | 41.887,00 |
| 17.09.2024 | 36,29 | 36,38 | 35,92 | 36,07 | -0,55% | 19.922,00 |
| 16.09.2024 | 35,91 | 36,29 | 35,31 | 36,27 | 0,83% | 32.277,00 |
| 13.09.2024 | 35,63 | 36,13 | 35,59 | 35,97 | 0,84% | 28.120,00 |
| 12.09.2024 | 35,60 | 35,72 | 35,46 | 35,67 | 0,17% | 25.601,00 |
| 11.09.2024 | 35,10 | 35,61 | 35,05 | 35,61 | 1,51% | 61.619,00 |
| 10.09.2024 | 34,88 | 35,33 | 34,81 | 35,08 | 0,37% | 72.757,00 |
| 09.09.2024 | 34,47 | 34,99 | 34,42 | 34,95 | 1,57% | 24.665,00 |
| 06.09.2024 | 34,71 | 34,82 | 34,35 | 34,41 | -0,95% | 16.314,00 |
| 05.09.2024 | 34,30 | 34,97 | 34,24 | 34,74 | 0,90% | 29.048,00 |
| 04.09.2024 | 34,39 | 34,66 | 33,82 | 34,43 | -0,12% | 25.546,00 |
| 03.09.2024 | 34,55 | 34,74 | 34,35 | 34,47 | -0,29% | 32.684,00 |
| 02.09.2024 | 34,44 | 34,71 | 34,19 | 34,57 | 0,35% | 33.777,00 |
| 30.08.2024 | 34,29 | 34,47 | 34,25 | 34,45 | 0,38% | 16.423,00 |
| 29.08.2024 | 34,27 | 34,49 | 34,09 | 34,32 | 0,38% | 25.989,00 |
| 28.08.2024 | 34,11 | 34,43 | 34,01 | 34,19 | 0,21% | 20.763,00 |
| 27.08.2024 | 34,00 | 34,20 | 33,85 | 34,12 | 0,71% | 28.016,00 |
| 26.08.2024 | 33,74 | 33,99 | 33,62 | 33,88 | 0,12% | 24.257,00 |
| 23.08.2024 | 33,71 | 33,95 | 33,57 | 33,84 | 0,65% | 37.671,00 |
| 22.08.2024 | 33,33 | 33,76 | 33,21 | 33,62 | 0,57% | 26.331,00 |
| 21.08.2024 | 33,44 | 33,59 | 33,07 | 33,43 | -0,30% | 24.301,00 |
| 20.08.2024 | 33,52 | 33,59 | 33,23 | 33,53 | -0,21% | 22.648,00 |
| 19.08.2024 | 33,51 | 33,60 | 33,24 | 33,60 | 0,84% | 42.999,00 |
| 16.08.2024 | 33,14 | 33,39 | 33,14 | 33,32 | 0,73% | 38.585,00 |
| 15.08.2024 | 32,66 | 33,27 | 32,38 | 33,08 | 1,13% | 27.313,00 |
| 14.08.2024 | 32,69 | 32,74 | 32,43 | 32,71 | 0,21% | 28.549,00 |
| 13.08.2024 | 32,72 | 32,77 | 32,19 | 32,64 | 0,55% | 15.725,00 |
| 12.08.2024 | 32,60 | 32,81 | 32,18 | 32,46 | -0,52% | 18.331,00 |
| 09.08.2024 | 32,43 | 32,84 | 32,08 | 32,63 | 0,68% | 19.478,00 |
| 08.08.2024 | 32,01 | 32,54 | 31,65 | 32,41 | 1,12% | 12.356,00 |
| 07.08.2024 | 31,61 | 32,50 | 31,38 | 32,05 | 2,20% | 36.258,00 |
| 06.08.2024 | 31,36 | 31,77 | 31,09 | 31,36 | 0,71% | 103.927,00 |
| 05.08.2024 | 31,59 | 31,75 | 30,91 | 31,14 | -3,59% | 91.412,00 |