AXA S.A. INH. EO 2,29
[WKN: 855705 | ISIN: FR0000120628]
Aktienkurse
28,978€ 1,34%
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
01.12.2023 28,91 29,16 28,88 28,90 1,05% 2.544.369,00
30.11.2023 28,53 28,68 28,37 28,60 0,55% 7.814.033,00
29.11.2023 28,36 28,62 28,22 28,44 -0,14% 2.388.249,00
28.11.2023 28,32 28,62 28,30 28,48 0,42% 1.774.190,00
27.11.2023 28,42 28,50 28,19 28,36 -0,33% 1.680.635,00
24.11.2023 28,25 28,66 28,25 28,46 0,76% 2.276.937,00
23.11.2023 28,33 28,35 28,12 28,24 0,00% 1.692.762,00
22.11.2023 28,28 28,49 28,17 28,24 0,14% 2.072.849,00
21.11.2023 28,24 28,25 28,06 28,20 -0,48% 1.952.862,00
20.11.2023 28,45 28,52 28,23 28,34 -0,18% 1.623.386,00
17.11.2023 28,08 28,45 27,99 28,39 1,47% 3.709.351,00
16.11.2023 27,89 28,11 27,87 27,98 0,38% 2.445.344,00
15.11.2023 28,17 28,23 27,87 27,87 -0,87% 2.823.127,00
14.11.2023 28,15 28,30 27,95 28,12 0,23% 3.295.408,00
13.11.2023 27,78 28,15 27,76 28,05 1,17% 2.954.150,00
10.11.2023 27,69 28,02 27,57 27,73 0,16% 3.383.021,00
09.11.2023 27,73 27,76 27,38 27,68 -0,13% 2.601.076,00
08.11.2023 27,18 27,81 27,04 27,72 1,06% 2.652.188,00
07.11.2023 27,62 27,77 27,33 27,43 -1,46% 3.280.959,00
06.11.2023 28,23 28,27 27,72 27,83 -1,21% 3.152.279,00
03.11.2023 28,59 28,62 27,27 28,17 -1,23% 5.804.107,00
02.11.2023 28,42 28,73 28,35 28,52 0,83% 3.544.088,00
01.11.2023 28,03 28,35 27,92 28,29 1,18% 2.568.831,00
31.10.2023 28,00 28,06 27,88 27,96 0,41% 2.711.526,00
30.10.2023 27,57 28,00 27,53 27,84 1,40% 2.314.200,00
27.10.2023 27,72 27,87 27,44 27,46 -0,24% 2.276.444,00
26.10.2023 27,38 27,58 27,09 27,52 -0,25% 2.482.794,00
25.10.2023 27,36 27,66 27,28 27,59 0,93% 2.998.088,00
24.10.2023 27,35 27,41 27,14 27,34 0,33% 2.313.079,00
23.10.2023 27,30 27,31 26,97 27,25 0,31% 2.350.982,00
20.10.2023 27,59 27,63 27,13 27,16 -2,57% 4.409.845,00
19.10.2023 27,95 27,96 27,59 27,88 -1,01% 2.712.189,00
18.10.2023 28,41 28,46 28,04 28,16 -0,41% 2.151.088,00
17.10.2023 28,03 28,30 28,01 28,28 0,91% 2.271.309,00
16.10.2023 28,19 28,33 27,98 28,02 0,04% 1.972.416,00
13.10.2023 28,33 28,50 27,83 28,01 -1,23% 3.212.409,00
12.10.2023 28,68 28,69 28,25 28,36 -0,70% 2.313.555,00
11.10.2023 28,27 28,64 28,23 28,56 0,85% 2.942.697,00
10.10.2023 28,04 28,46 28,04 28,32 1,60% 2.998.390,00
09.10.2023 27,80 27,98 27,61 27,88 -0,34% 2.215.469,00
06.10.2023 27,50 27,97 27,40 27,97 2,38% 3.924.092,00
05.10.2023 27,35 27,45 27,10 27,32 0,40% 3.272.986,00
04.10.2023 27,15 27,33 26,94 27,21 -0,35% 3.464.374,00
03.10.2023 27,43 27,76 27,29 27,31 -1,37% 3.459.756,00
02.10.2023 28,23 28,31 27,46 27,69 -1,76% 3.896.653,00
29.09.2023 28,24 28,42 28,02 28,18 -0,60% 3.769.190,00
28.09.2023 28,28 28,37 28,02 28,35 0,19% 3.062.972,00
27.09.2023 28,57 28,57 28,17 28,30 -1,22% 4.002.751,00
26.09.2023 28,57 28,79 28,48 28,65 0,09% 2.778.983,00
25.09.2023 28,63 28,93 28,44 28,62 -0,69% 2.672.239,00
22.09.2023 28,75 28,98 28,65 28,82 -1,12% 3.168.352,00
21.09.2023 29,10 29,22 28,87 29,15 -0,70% 2.721.376,00
20.09.2023 29,39 29,51 29,18 29,35 0,15% 2.786.338,00
19.09.2023 29,11 29,37 29,05 29,31 0,83% 2.576.595,00
18.09.2023 29,30 29,39 28,90 29,07 -1,11% 2.973.573,00
15.09.2023 29,30 29,61 29,25 29,39 0,84% 8.634.756,00
14.09.2023 28,78 29,24 28,57 29,15 1,98% 5.481.414,00
13.09.2023 28,20 28,64 28,13 28,58 1,55% 3.912.410,00
12.09.2023 28,14 28,17 27,98 28,15 0,68% 2.032.707,00
11.09.2023 27,95 28,17 27,86 27,96 0,90% 2.377.679,00
08.09.2023 27,64 27,71 27,22 27,71 0,64% 2.081.369,00
07.09.2023 27,45 27,78 27,37 27,53 -0,20% 2.533.455,00
06.09.2023 27,58 27,61 27,18 27,59 -0,90% 2.938.531,00
05.09.2023 27,50 28,00 27,34 27,84 0,40% 2.352.718,00
04.09.2023 27,93 28,07 27,62 27,73 -0,45% 1.834.082,00
01.09.2023 27,77 28,15 27,76 27,85 0,27% 2.256.520,00
31.08.2023 28,02 28,12 27,78 27,78 -0,34% 3.663.552,00
30.08.2023 28,00 28,28 27,86 27,87 -0,21% 2.412.293,00
29.08.2023 27,75 28,00 27,59 27,93 0,79% 2.683.772,00
28.08.2023 27,57 27,82 27,51 27,71 1,15% 2.168.430,00
25.08.2023 27,35 27,69 27,34 27,40 0,00% 1.730.858,00
24.08.2023 27,61 27,72 27,31 27,40 -0,05% 1.707.091,00
23.08.2023 27,34 27,69 27,34 27,41 0,29% 1.712.053,00
22.08.2023 27,23 27,68 27,20 27,33 0,50% 2.461.424,00
21.08.2023 27,16 27,51 27,12 27,20 0,07% 2.223.944,00
18.08.2023 27,29 27,29 26,95 27,18 -1,06% 2.918.842,00
17.08.2023 27,30 27,65 27,23 27,47 0,20% 2.377.504,00
16.08.2023 27,50 27,64 27,34 27,41 -0,45% 2.048.176,00
15.08.2023 28,02 28,02 27,30 27,54 -1,50% 2.361.946,00
14.08.2023 27,77 28,07 27,77 27,96 0,41% 2.116.184,00
11.08.2023 28,05 28,13 27,71 27,84 -1,15% 2.493.975,00
10.08.2023 27,87 28,45 27,81 28,17 1,83% 4.407.771,00
09.08.2023 27,76 27,94 27,66 27,66 1,23% 2.811.716,00
08.08.2023 27,48 27,69 27,16 27,33 -1,16% 3.201.621,00
07.08.2023 27,38 27,69 27,33 27,65 0,69% 2.167.922,00
04.08.2023 27,00 27,54 26,88 27,46 2,01% 3.332.271,00
03.08.2023 27,55 27,55 26,76 26,92 -1,64% 4.992.669,00
02.08.2023 27,52 27,63 27,19 27,37 -1,49% 4.467.263,00
01.08.2023 28,06 28,12 27,70 27,78 -0,68% 2.503.771,00
31.07.2023 28,15 28,29 27,96 27,97 -0,75% 3.293.106,00
28.07.2023 28,08 28,46 28,07 28,18 0,39% 3.176.213,00
27.07.2023 27,83 28,20 27,82 28,07 1,41% 3.887.028,00
26.07.2023 27,78 27,83 27,35 27,68 -0,23% 2.815.871,00
25.07.2023 27,82 27,91 27,63 27,75 -0,11% 2.169.366,00
24.07.2023 27,57 27,85 27,54 27,78 0,27% 1.966.441,00
21.07.2023 27,46 27,74 27,44 27,70 1,30% 3.322.101,00
20.07.2023 26,74 27,44 26,70 27,35 2,67% 3.765.259,00
19.07.2023 26,82 26,95 26,46 26,64 0,23% 2.472.834,00
18.07.2023 26,44 26,59 26,30 26,58 0,43% 1.968.625,00
17.07.2023 26,36 26,61 26,29 26,46 0,46% 2.296.270,00