AXA S.A.
[WKN: 855705 | ISIN: FR0000120628]
Aktienkurse
34,135€ -0,34%
Echtzeit-Aktienkurs AXA S.A.
Bid: Ask:

Aktienkurse zur AXA S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 34,30 34,41 33,56 34,06 -0,55% -
21.11.2024 34,02 34,31 33,98 34,25 0,65% -
20.11.2024 34,22 34,31 33,86 34,03 -0,03% 3.934.451,00
19.11.2024 34,24 34,34 33,51 34,04 -0,61% 3.123.420,00
18.11.2024 34,01 34,25 33,94 34,25 1,09% 2.810.133,00
15.11.2024 33,46 34,02 33,37 33,88 0,71% 3.018.970,00
14.11.2024 33,38 33,70 33,19 33,64 1,02% 5.238.719,00
13.11.2024 33,17 33,47 32,87 33,30 0,30% 3.538.137,00
12.11.2024 33,85 33,91 33,16 33,20 -2,92% 4.554.097,00
11.11.2024 34,08 34,32 34,08 34,20 1,00% 2.860.191,00
08.11.2024 34,11 34,33 33,77 33,86 -0,79% 2.828.675,00
07.11.2024 34,66 34,72 33,86 34,13 -0,96% 4.163.091,00
06.11.2024 34,60 35,38 34,27 34,46 0,20% 4.199.106,00
05.11.2024 34,10 34,52 34,02 34,39 0,94% 2.478.376,00
04.11.2024 34,24 34,29 34,03 34,07 -0,61% 2.260.215,00
01.11.2024 34,31 34,50 34,16 34,28 -0,70% 2.837.358,00
31.10.2024 34,44 34,52 34,08 34,52 -0,92% 5.962.716,00
30.10.2024 34,99 35,10 34,71 34,84 -0,85% 3.967.925,00
29.10.2024 35,50 35,73 35,06 35,14 -0,54% 3.482.117,00
28.10.2024 35,14 35,42 34,85 35,33 1,26% 3.451.584,00
25.10.2024 35,11 35,22 34,80 34,89 -1,11% 3.509.125,00
24.10.2024 35,24 35,53 35,16 35,28 0,48% 3.450.218,00
23.10.2024 35,27 35,45 35,09 35,11 -0,82% 2.618.439,00
22.10.2024 35,68 35,74 35,14 35,40 -0,90% 3.639.177,00
21.10.2024 35,74 35,93 35,66 35,72 -1,00% 2.850.686,00
18.10.2024 35,78 36,12 35,78 36,08 0,31% 2.771.411,00
17.10.2024 35,85 36,18 35,72 35,97 0,59% 3.411.006,00
16.10.2024 35,97 35,97 35,55 35,76 -0,50% 3.148.393,00
15.10.2024 35,62 35,96 35,47 35,94 1,55% -
14.10.2024 35,09 35,49 35,02 35,39 0,85% 2.783.649,00
11.10.2024 34,85 35,09 34,77 35,09 0,66% 2.709.330,00
10.10.2024 34,61 35,02 34,59 34,86 0,46% 3.139.281,00
09.10.2024 34,46 34,71 34,28 34,70 0,99% 2.916.533,00
08.10.2024 34,19 34,45 34,03 34,36 -0,29% 3.413.714,00
07.10.2024 34,62 34,74 34,24 34,46 0,26% 3.444.464,00
04.10.2024 33,80 34,51 33,78 34,37 1,33% 4.479.995,00
03.10.2024 34,39 34,63 33,76 33,92 -1,51% 4.116.560,00
02.10.2024 34,40 34,54 34,23 34,44 0,06% 3.180.692,00
01.10.2024 34,60 34,85 34,14 34,42 -0,32% 3.337.011,00
30.09.2024 35,39 35,39 34,41 34,53 -2,81% 6.292.966,00
27.09.2024 35,68 35,68 35,22 35,53 -0,70% 5.180.993,00
26.09.2024 35,76 35,81 35,39 35,78 0,79% 3.756.880,00
25.09.2024 35,80 35,85 35,35 35,50 -1,83% 3.957.983,00
24.09.2024 36,30 36,39 36,01 36,16 0,06% 2.938.844,00
23.09.2024 36,26 36,31 35,94 36,14 -0,30% 4.508.139,00
20.09.2024 36,39 36,66 36,25 36,25 0,06% 9.635.098,00
19.09.2024 36,45 36,48 35,97 36,23 0,67% 3.923.374,00
18.09.2024 36,14 36,28 35,88 35,99 -0,44% 3.309.193,00
17.09.2024 36,29 36,40 36,09 36,15 -0,11% 4.006.579,00
16.09.2024 35,93 36,27 35,87 36,19 0,30% 2.446.479,00
13.09.2024 35,63 36,14 35,61 36,08 1,35% 3.953.802,00
12.09.2024 35,57 35,72 35,38 35,60 0,85% 3.827.679,00
11.09.2024 35,13 35,53 35,06 35,30 0,97% 3.829.497,00
10.09.2024 34,80 35,34 34,73 34,96 0,14% 4.349.278,00
09.09.2024 34,54 34,98 34,53 34,91 1,22% 2.702.647,00
06.09.2024 34,75 34,89 34,35 34,49 -0,66% 3.581.986,00
05.09.2024 34,30 34,98 34,30 34,72 0,61% 2.816.836,00
04.09.2024 34,12 34,69 34,08 34,51 -0,38% 3.105.269,00
03.09.2024 34,70 34,76 34,44 34,64 -0,03% 2.805.955,00
02.09.2024 34,41 34,72 34,18 34,65 0,73% 2.351.791,00
30.08.2024 34,25 34,44 34,25 34,40 0,29% 3.486.550,00
29.08.2024 34,34 34,45 34,23 34,30 -0,03% 2.069.913,00
28.08.2024 34,04 34,43 34,04 34,31 0,76% 3.199.570,00
27.08.2024 33,99 34,20 33,97 34,05 0,29% 2.230.053,00
26.08.2024 33,81 34,00 33,79 33,95 0,00% 1.233.755,00
23.08.2024 33,71 33,96 33,62 33,95 1,07% 1.933.524,00
22.08.2024 33,43 33,77 33,43 33,59 0,36% 1.882.359,00
21.08.2024 33,40 33,55 33,34 33,47 -0,03% 2.352.025,00
20.08.2024 33,47 33,50 33,32 33,48 0,12% 1.897.709,00
19.08.2024 33,34 33,57 33,23 33,44 0,24% 1.623.669,00
16.08.2024 33,10 33,40 33,09 33,36 0,88% 2.622.400,00
15.08.2024 32,88 33,22 32,67 33,07 1,07% 2.350.211,00
14.08.2024 32,62 32,72 32,40 32,72 1,02% 2.180.855,00
13.08.2024 32,44 32,60 32,16 32,39 0,12% 2.461.176,00
12.08.2024 32,80 32,82 32,17 32,35 -0,77% 1.992.016,00
09.08.2024 32,07 32,76 32,06 32,60 1,43% 3.767.555,00
08.08.2024 32,00 32,24 31,61 32,14 0,34% 2.035.467,00
07.08.2024 31,55 32,25 31,51 32,03 2,30% 3.436.313,00
06.08.2024 31,46 31,74 31,08 31,31 -0,29% 4.063.674,00
05.08.2024 31,26 31,75 30,96 31,40 -2,67% 5.541.188,00
02.08.2024 32,40 32,82 31,88 32,26 1,41% 5.822.309,00
01.08.2024 32,20 32,24 31,56 31,81 -2,09% 3.827.267,00
31.07.2024 32,70 32,95 32,40 32,49 -0,61% 3.600.344,00
30.07.2024 32,24 32,76 32,20 32,69 1,43% 2.325.624,00
29.07.2024 32,69 32,72 32,04 32,23 -0,77% 1.856.948,00
26.07.2024 32,00 32,48 31,99 32,48 0,74% 2.341.214,00
25.07.2024 31,76 32,24 31,63 32,24 0,40% 2.792.420,00
24.07.2024 32,20 32,26 31,77 32,11 -0,99% 2.482.990,00
23.07.2024 32,43 32,53 32,19 32,43 0,68% 1.930.672,00
22.07.2024 32,04 32,43 31,85 32,21 0,85% 2.001.739,00
19.07.2024 32,12 32,22 31,85 31,94 -0,96% 4.071.318,00
18.07.2024 32,21 32,39 31,96 32,25 0,84% 2.237.160,00
17.07.2024 31,84 32,14 31,71 31,98 -0,06% 2.134.086,00
16.07.2024 31,96 32,04 31,68 32,00 -0,56% 1.805.580,00
15.07.2024 32,03 32,36 31,98 32,18 -0,22% 1.852.939,00
12.07.2024 32,18 32,64 32,07 32,25 0,56% 3.551.094,00
11.07.2024 32,05 32,16 31,88 32,07 0,31% 2.537.783,00
10.07.2024 31,67 32,10 31,60 31,97 1,07% 2.497.364,00
09.07.2024 31,84 31,98 31,48 31,63 -1,19% 3.535.401,00
08.07.2024 31,78 32,46 31,69 32,01 0,16% 2.475.601,00