27,188€
-0,63%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 27,32 | 27,56 | 27,01 | 27,21 | -0,55% | 24.954,00 |
| 02.06.2023 | 27,04 | 27,37 | 26,93 | 27,36 | 1,67% | 17.678,00 |
| 01.06.2023 | 26,63 | 26,92 | 26,55 | 26,91 | 1,51% | 13.938,00 |
| 31.05.2023 | 26,79 | 27,17 | 26,27 | 26,51 | -1,52% | 36.952,00 |
| 30.05.2023 | 27,26 | 27,31 | 26,71 | 26,92 | -1,25% | 13.357,00 |
| 29.05.2023 | 27,47 | 27,47 | 27,21 | 27,26 | 0,55% | 6.538,00 |
| 26.05.2023 | 27,06 | 27,20 | 26,53 | 27,11 | 0,09% | 19.944,00 |
| 25.05.2023 | 27,12 | 27,18 | 26,59 | 27,09 | -0,18% | 28.981,00 |
| 24.05.2023 | 27,56 | 27,70 | 26,98 | 27,14 | -1,90% | 25.029,00 |
| 23.05.2023 | 27,67 | 27,94 | 27,51 | 27,66 | -0,20% | 26.617,00 |
| 22.05.2023 | 27,55 | 27,80 | 27,55 | 27,72 | -0,16% | 69.023,00 |
| 19.05.2023 | 27,83 | 27,92 | 27,50 | 27,76 | 0,36% | 14.484,00 |
| 18.05.2023 | 27,69 | 27,96 | 27,63 | 27,66 | -0,27% | 12.254,00 |
| 17.05.2023 | 27,64 | 27,81 | 27,50 | 27,74 | 0,14% | 20.817,00 |
| 16.05.2023 | 27,68 | 27,89 | 27,50 | 27,70 | -0,25% | 26.104,00 |
| 15.05.2023 | 27,11 | 27,85 | 26,98 | 27,77 | 2,93% | 51.218,00 |
| 12.05.2023 | 27,04 | 27,29 | 26,90 | 26,98 | 0,00% | 19.272,00 |
| 11.05.2023 | 27,28 | 27,31 | 26,68 | 26,98 | -0,92% | 25.846,00 |
| 10.05.2023 | 27,54 | 27,67 | 26,99 | 27,23 | -1,70% | 36.991,00 |
| 09.05.2023 | 27,75 | 27,75 | 27,25 | 27,70 | -0,50% | 25.909,00 |
| 08.05.2023 | 27,45 | 27,98 | 27,21 | 27,84 | -4,15% | 66.786,00 |
| 05.05.2023 | 28,27 | 29,05 | 28,25 | 29,04 | 2,98% | 26.292,00 |
| 04.05.2023 | 28,62 | 28,74 | 28,04 | 28,20 | -2,46% | 28.016,00 |
| 03.05.2023 | 28,99 | 29,03 | 28,71 | 28,91 | -0,99% | 38.802,00 |
| 02.05.2023 | 29,70 | 29,70 | 28,75 | 29,20 | -1,17% | 26.639,00 |
| 28.04.2023 | 29,40 | 29,68 | 29,11 | 29,55 | -0,32% | 13.225,00 |
| 27.04.2023 | 29,30 | 29,64 | 29,15 | 29,64 | 1,44% | 25.886,00 |
| 26.04.2023 | 29,17 | 29,40 | 28,89 | 29,22 | 0,48% | 30.397,00 |
| 25.04.2023 | 29,38 | 29,40 | 28,93 | 29,08 | -1,12% | 17.687,00 |
| 24.04.2023 | 29,30 | 29,42 | 29,18 | 29,41 | 0,60% | 35.124,00 |
| 21.04.2023 | 29,27 | 29,45 | 29,12 | 29,24 | -0,05% | 17.087,00 |
| 20.04.2023 | 29,36 | 29,51 | 29,06 | 29,25 | -0,31% | 29.381,00 |
| 19.04.2023 | 28,82 | 29,43 | 28,74 | 29,34 | 1,66% | 57.851,00 |
| 18.04.2023 | 28,42 | 29,00 | 28,42 | 28,86 | 1,42% | 33.447,00 |
| 17.04.2023 | 29,05 | 29,05 | 28,19 | 28,46 | -0,82% | 114.234,00 |
| 14.04.2023 | 29,11 | 29,11 | 28,64 | 28,69 | -1,49% | 30.696,00 |
| 13.04.2023 | 29,30 | 29,48 | 28,98 | 29,13 | -0,26% | 58.191,00 |
| 12.04.2023 | 28,91 | 29,41 | 28,87 | 29,20 | 0,99% | 43.797,00 |
| 11.04.2023 | 28,81 | 29,04 | 28,80 | 28,92 | 0,54% | 22.996,00 |
| 06.04.2023 | 28,38 | 28,84 | 28,38 | 28,76 | 1,59% | 15.347,00 |
| 05.04.2023 | 28,31 | 28,50 | 28,11 | 28,31 | -0,04% | 22.510,00 |
| 04.04.2023 | 28,28 | 28,76 | 28,28 | 28,32 | 0,27% | 20.163,00 |
| 03.04.2023 | 28,29 | 28,51 | 28,15 | 28,25 | -0,19% | 23.137,00 |
| 31.03.2023 | 28,30 | 28,43 | 27,95 | 28,30 | 0,02% | 25.464,00 |
| 30.03.2023 | 28,30 | 28,50 | 28,06 | 28,30 | 1,16% | 24.469,00 |
| 29.03.2023 | 27,29 | 28,05 | 27,28 | 27,97 | 2,89% | 16.967,00 |
| 28.03.2023 | 27,13 | 27,44 | 26,86 | 27,19 | -0,31% | 13.439,00 |
| 27.03.2023 | 27,12 | 27,33 | 26,95 | 27,27 | 1,09% | 18.271,00 |
| 24.03.2023 | 26,95 | 27,17 | 26,26 | 26,98 | 0,45% | 29.943,00 |
| 23.03.2023 | 27,38 | 27,80 | 26,76 | 26,86 | -1,20% | 29.494,00 |
| 22.03.2023 | 27,82 | 27,82 | 27,18 | 27,18 | -2,56% | 20.999,00 |
| 21.03.2023 | 27,08 | 27,90 | 27,00 | 27,90 | 3,60% | 42.140,00 |
| 20.03.2023 | 25,95 | 27,05 | 24,65 | 26,93 | 3,14% | 165.294,00 |
| 17.03.2023 | 27,23 | 27,51 | 25,95 | 26,11 | -3,72% | 63.351,00 |
| 16.03.2023 | 26,50 | 27,50 | 26,22 | 27,12 | 0,87% | 84.978,00 |
| 15.03.2023 | 27,83 | 28,06 | 25,99 | 26,88 | -3,17% | 130.068,00 |
| 14.03.2023 | 27,88 | 28,03 | 27,11 | 27,76 | -0,25% | 79.088,00 |
| 13.03.2023 | 29,62 | 29,69 | 27,54 | 27,83 | -4,31% | 120.168,00 |
| 10.03.2023 | 29,85 | 29,85 | 29,01 | 29,09 | -2,74% | 58.528,00 |
| 09.03.2023 | 30,23 | 30,32 | 29,89 | 29,91 | -1,40% | 22.308,00 |
| 08.03.2023 | 29,97 | 30,34 | 29,88 | 30,33 | 1,12% | 32.514,00 |
| 07.03.2023 | 30,23 | 30,25 | 29,97 | 30,00 | -0,53% | 23.267,00 |
| 06.03.2023 | 30,20 | 30,25 | 29,93 | 30,16 | -0,03% | 35.911,00 |
| 03.03.2023 | 29,84 | 30,27 | 29,50 | 30,17 | 0,72% | 34.202,00 |
| 02.03.2023 | 29,70 | 29,99 | 29,50 | 29,95 | 0,52% | 37.525,00 |
| 01.03.2023 | 30,14 | 30,25 | 29,55 | 29,80 | -0,42% | 35.386,00 |
| 28.02.2023 | 29,47 | 30,22 | 28,83 | 29,92 | 1,42% | 72.060,00 |
| 27.02.2023 | 28,62 | 29,70 | 28,59 | 29,50 | 3,85% | 75.845,00 |
| 24.02.2023 | 29,10 | 29,10 | 28,00 | 28,41 | -1,51% | 45.629,00 |
| 23.02.2023 | 28,00 | 29,08 | 28,00 | 28,84 | 3,00% | 72.540,00 |
| 22.02.2023 | 27,96 | 28,03 | 27,64 | 28,00 | -0,16% | 15.974,00 |
| 21.02.2023 | 28,41 | 28,41 | 27,91 | 28,05 | -1,61% | 30.101,00 |
| 20.02.2023 | 28,49 | 28,60 | 28,25 | 28,51 | 0,37% | 25.958,00 |
| 17.02.2023 | 28,23 | 28,40 | 28,01 | 28,40 | 0,23% | 25.941,00 |
| 16.02.2023 | 28,27 | 28,39 | 28,18 | 28,34 | 0,28% | 20.897,00 |
| 15.02.2023 | 28,25 | 28,34 | 28,06 | 28,26 | -0,49% | 20.740,00 |
| 14.02.2023 | 28,53 | 28,59 | 28,20 | 28,40 | -0,46% | 13.286,00 |
| 13.02.2023 | 28,35 | 28,60 | 28,35 | 28,53 | 0,16% | 21.178,00 |
| 10.02.2023 | 28,80 | 28,86 | 28,27 | 28,48 | -0,25% | 26.094,00 |
| 09.02.2023 | 28,63 | 28,95 | 28,52 | 28,55 | 0,00% | 27.037,00 |
| 08.02.2023 | 28,56 | 28,81 | 28,49 | 28,55 | -0,14% | 17.747,00 |
| 07.02.2023 | 28,49 | 28,60 | 28,38 | 28,59 | 0,46% | 21.661,00 |
| 06.02.2023 | 28,55 | 28,75 | 28,21 | 28,46 | -0,37% | 38.174,00 |
| 03.02.2023 | 28,86 | 28,86 | 28,54 | 28,57 | -1,33% | 19.836,00 |
| 02.02.2023 | 28,60 | 28,95 | 28,59 | 28,95 | 0,31% | 29.553,00 |
| 01.02.2023 | 28,63 | 28,86 | 28,50 | 28,86 | 0,70% | 17.232,00 |
| 31.01.2023 | 28,60 | 28,70 | 28,38 | 28,66 | 0,24% | 12.201,00 |
| 30.01.2023 | 28,53 | 28,71 | 28,20 | 28,59 | -0,07% | 25.044,00 |
| 27.01.2023 | 28,66 | 28,74 | 28,57 | 28,61 | -0,49% | 19.191,00 |
| 26.01.2023 | 28,62 | 28,75 | 28,48 | 28,75 | 0,44% | 38.262,00 |
| 25.01.2023 | 28,29 | 28,63 | 28,25 | 28,63 | 1,35% | 32.922,00 |
| 24.01.2023 | 28,17 | 28,35 | 28,10 | 28,25 | 0,20% | 30.234,00 |
| 23.01.2023 | 28,47 | 28,48 | 27,90 | 28,19 | -0,63% | 31.843,00 |
| 20.01.2023 | 28,01 | 28,48 | 28,01 | 28,37 | 1,12% | 42.312,00 |
| 19.01.2023 | 28,04 | 28,23 | 27,86 | 28,06 | -0,12% | 46.203,00 |
| 18.01.2023 | 28,06 | 28,45 | 27,96 | 28,09 | 0,48% | 23.592,00 |
| 17.01.2023 | 28,19 | 28,25 | 27,88 | 27,96 | -0,76% | 27.332,00 |
| 16.01.2023 | 27,86 | 28,22 | 27,85 | 28,17 | 0,99% | 22.147,00 |
| 13.01.2023 | 27,90 | 28,04 | 27,71 | 27,90 | -0,11% | 37.149,00 |
| 12.01.2023 | 27,39 | 27,97 | 27,38 | 27,93 | 1,95% | 34.896,00 |