27,283€
0,38%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 27,34 | 27,80 | 26,91 | 27,28 | 0,36% | 22.878,00 |
| 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 |
| 11.01.2023 | 27,45 | 27,47 | 27,01 | 27,39 | -0,22% | 28.425,00 |
| 10.01.2023 | 27,42 | 27,51 | 27,23 | 27,45 | -0,18% | 13.931,00 |
| 09.01.2023 | 27,45 | 27,67 | 27,34 | 27,50 | 0,36% | 113.393,00 |
| 06.01.2023 | 26,97 | 27,43 | 26,85 | 27,40 | 2,20% | 15.752,00 |
| 05.01.2023 | 26,95 | 27,00 | 26,60 | 26,81 | -0,94% | 28.523,00 |
| 04.01.2023 | 26,70 | 27,17 | 26,70 | 27,07 | 1,48% | 17.047,00 |
| 03.01.2023 | 26,32 | 26,84 | 25,70 | 26,67 | 0,93% | 35.550,00 |
| 02.01.2023 | 26,24 | 26,62 | 26,03 | 26,43 | 0,61% | 6.119,00 |
| 30.12.2022 | 26,24 | 26,33 | 26,21 | 26,27 | -0,40% | 7.112,00 |
| 29.12.2022 | 26,10 | 26,45 | 26,09 | 26,37 | 0,38% | 16.161,00 |
| 28.12.2022 | 26,60 | 26,61 | 26,27 | 26,27 | -0,94% | 15.285,00 |
| 27.12.2022 | 26,50 | 26,66 | 26,46 | 26,52 | 0,23% | 7.699,00 |
| 23.12.2022 | 26,38 | 26,60 | 26,38 | 26,46 | 0,28% | 12.259,00 |
| 22.12.2022 | 26,61 | 26,81 | 26,32 | 26,39 | -0,75% | 20.558,00 |
| 21.12.2022 | 26,63 | 26,77 | 26,32 | 26,59 | 0,32% | 16.480,00 |
| 20.12.2022 | 26,11 | 26,58 | 25,98 | 26,50 | 1,22% | 13.484,00 |
| 19.12.2022 | 26,28 | 26,40 | 26,14 | 26,18 | 0,38% | 32.663,00 |
| 16.12.2022 | 26,25 | 26,32 | 25,96 | 26,08 | -0,21% | 13.304,00 |
| 15.12.2022 | 26,95 | 27,03 | 25,95 | 26,14 | -2,97% | 33.702,00 |
| 14.12.2022 | 27,41 | 27,41 | 26,93 | 26,94 | -1,80% | 13.173,00 |
| 13.12.2022 | 27,29 | 27,65 | 27,15 | 27,43 | 0,46% | 14.349,00 |
| 12.12.2022 | 27,26 | 27,35 | 27,04 | 27,31 | 0,17% | 16.694,00 |
| 09.12.2022 | 26,98 | 27,44 | 26,98 | 27,26 | 1,19% | 25.199,00 |
| 08.12.2022 | 27,37 | 27,44 | 26,78 | 26,94 | -1,61% | 72.176,00 |
| 07.12.2022 | 27,33 | 27,54 | 27,27 | 27,38 | 0,07% | 64.430,00 |
| 06.12.2022 | 27,24 | 27,59 | 27,24 | 27,36 | 0,66% | 29.766,00 |
| 05.12.2022 | 27,45 | 27,46 | 26,90 | 27,18 | -0,88% | 30.623,00 |
| 02.12.2022 | 27,36 | 27,42 | 26,80 | 27,42 | 0,38% | 15.120,00 |
| 01.12.2022 | 27,16 | 27,50 | 26,80 | 27,32 | 0,31% | 25.904,00 |
| 30.11.2022 | 27,35 | 27,50 | 26,90 | 27,23 | -0,16% | 107.551,00 |
| 29.11.2022 | 27,01 | 27,46 | 27,00 | 27,28 | 1,39% | 23.460,00 |
| 28.11.2022 | 27,10 | 27,29 | 26,80 | 26,90 | -1,32% | 42.385,00 |
| 25.11.2022 | 27,40 | 27,40 | 27,14 | 27,26 | -0,53% | 28.355,00 |
| 24.11.2022 | 27,16 | 27,58 | 26,99 | 27,41 | 1,18% | 37.179,00 |
| 23.11.2022 | 27,32 | 27,34 | 27,01 | 27,09 | -0,79% | 16.111,00 |
| 22.11.2022 | 26,89 | 27,34 | 26,89 | 27,30 | 1,13% | 67.955,00 |
| 21.11.2022 | 26,90 | 27,10 | 26,71 | 27,00 | 0,73% | 33.633,00 |
| 18.11.2022 | 26,79 | 27,22 | 26,79 | 26,80 | 0,04% | 36.333,00 |
| 17.11.2022 | 27,00 | 27,00 | 26,26 | 26,79 | -0,20% | 30.761,00 |
| 16.11.2022 | 26,20 | 26,95 | 26,20 | 26,85 | 1,96% | 36.758,00 |
| 15.11.2022 | 26,78 | 26,82 | 26,01 | 26,33 | -1,50% | 21.560,00 |
| 14.11.2022 | 26,48 | 26,94 | 26,48 | 26,73 | 0,49% | 46.626,00 |
| 11.11.2022 | 26,70 | 26,94 | 26,50 | 26,60 | -0,37% | 39.230,00 |
| 10.11.2022 | 26,39 | 26,74 | 26,38 | 26,70 | 1,52% | 19.118,00 |
| 09.11.2022 | 26,46 | 26,68 | 26,24 | 26,30 | -0,98% | 29.550,00 |
| 08.11.2022 | 26,60 | 26,61 | 26,13 | 26,56 | 0,95% | 28.886,00 |
| 07.11.2022 | 25,95 | 26,72 | 25,95 | 26,31 | 1,31% | 62.970,00 |
| 04.11.2022 | 25,88 | 26,17 | 25,51 | 25,97 | 0,54% | 91.784,00 |
| 03.11.2022 | 25,16 | 25,87 | 24,94 | 25,83 | 2,68% | 28.245,00 |