39,235€
0,53%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 39,03 | 39,37 | 38,94 | 39,25 | 0,56% | - |
| 09.12.2025 | 39,00 | 39,42 | 38,96 | 39,03 | 0,54% | 2.761.282,00 |
| 08.12.2025 | 38,73 | 38,83 | 38,52 | 38,82 | 0,70% | 2.578.837,00 |
| 05.12.2025 | 38,61 | 38,80 | 38,47 | 38,55 | -0,03% | 2.194.608,00 |
| 04.12.2025 | 38,20 | 38,62 | 38,13 | 38,56 | 0,97% | 3.386.603,00 |
| 03.12.2025 | 38,50 | 38,52 | 38,13 | 38,19 | -1,04% | 2.578.662,00 |
| 02.12.2025 | 38,72 | 38,86 | 38,54 | 38,59 | -0,08% | 2.452.130,00 |
| 01.12.2025 | 38,89 | 38,89 | 38,50 | 38,62 | -0,72% | 2.609.610,00 |
| 28.11.2025 | 38,91 | 38,97 | 38,73 | 38,90 | -0,08% | 2.315.605,00 |
| 27.11.2025 | 38,74 | 38,96 | 38,70 | 38,93 | 0,49% | 1.728.611,00 |
| 26.11.2025 | 38,44 | 38,85 | 38,30 | 38,74 | 1,15% | 3.024.758,00 |
| 25.11.2025 | 38,21 | 38,51 | 37,89 | 38,30 | 0,16% | 4.182.858,00 |
| 24.11.2025 | 38,25 | 38,37 | 37,91 | 38,24 | 0,26% | 8.030.483,00 |
| 21.11.2025 | 37,60 | 38,33 | 37,41 | 38,14 | 0,95% | 4.077.850,00 |
| 20.11.2025 | 37,95 | 38,15 | 37,77 | 37,78 | -0,05% | 4.395.727,00 |
| 19.11.2025 | 37,85 | 37,98 | 37,55 | 37,80 | -0,16% | 2.677.887,00 |
| 18.11.2025 | 37,76 | 37,90 | 37,65 | 37,86 | -0,99% | 4.491.572,00 |
| 17.11.2025 | 38,42 | 38,51 | 38,15 | 38,24 | -0,65% | 2.467.719,00 |
| 14.11.2025 | 38,72 | 38,83 | 38,32 | 38,49 | -1,18% | 3.328.665,00 |
| 13.11.2025 | 38,81 | 39,15 | 38,75 | 38,95 | 1,06% | 4.350.660,00 |
| 12.11.2025 | 38,40 | 38,73 | 38,22 | 38,54 | 0,92% | 4.944.062,00 |
| 11.11.2025 | 37,99 | 38,27 | 37,84 | 38,19 | 0,66% | 4.118.506,00 |
| 10.11.2025 | 37,92 | 37,97 | 37,57 | 37,94 | 1,15% | 6.394.461,00 |
| 07.11.2025 | 37,88 | 37,91 | 37,17 | 37,51 | -0,71% | 6.240.272,00 |
| 06.11.2025 | 38,18 | 38,22 | 37,75 | 37,78 | -0,87% | 4.823.198,00 |
| 05.11.2025 | 37,88 | 38,26 | 37,83 | 38,11 | 0,63% | 4.082.619,00 |
| 04.11.2025 | 37,50 | 37,93 | 37,32 | 37,87 | 0,26% | 3.983.082,00 |
| 03.11.2025 | 37,73 | 38,05 | 37,70 | 37,77 | 0,37% | 3.679.150,00 |
| 31.10.2025 | 38,62 | 38,91 | 37,56 | 37,63 | -4,35% | 7.673.182,00 |
| 30.10.2025 | 39,44 | 39,44 | 38,54 | 39,34 | 0,28% | 4.095.106,00 |
| 29.10.2025 | 39,35 | 39,48 | 39,13 | 39,23 | -1,18% | 3.254.723,00 |
| 28.10.2025 | 39,65 | 39,85 | 39,50 | 39,70 | 0,23% | 2.104.642,00 |
| 27.10.2025 | 39,50 | 39,83 | 39,27 | 39,61 | 0,53% | 2.689.416,00 |
| 24.10.2025 | 39,44 | 39,46 | 38,83 | 39,40 | 0,03% | 3.951.705,00 |
| 23.10.2025 | 39,36 | 39,59 | 39,19 | 39,39 | 0,13% | 1.783.450,00 |
| 22.10.2025 | 39,48 | 39,51 | 39,09 | 39,34 | 0,03% | 2.521.597,00 |
| 21.10.2025 | 39,36 | 39,36 | 38,97 | 39,33 | 0,54% | 3.209.206,00 |
| 20.10.2025 | 39,57 | 39,80 | 39,03 | 39,12 | -0,74% | 3.501.783,00 |
| 17.10.2025 | 39,04 | 39,76 | 38,92 | 39,41 | -1,97% | 4.528.581,00 |
| 16.10.2025 | 40,15 | 40,55 | 39,82 | 40,20 | 0,07% | 3.507.264,00 |
| 15.10.2025 | 40,54 | 41,00 | 40,17 | 40,17 | -0,02% | 3.204.582,00 |
| 14.10.2025 | 39,34 | 40,27 | 39,25 | 40,18 | 1,70% | 3.511.125,00 |
| 13.10.2025 | 39,89 | 39,89 | 39,25 | 39,51 | -0,13% | 2.485.602,00 |
| 10.10.2025 | 39,96 | 40,26 | 39,46 | 39,56 | -0,60% | 3.734.233,00 |
| 09.10.2025 | 39,71 | 40,15 | 39,68 | 39,80 | -0,08% | 3.138.150,00 |
| 08.10.2025 | 39,22 | 39,89 | 39,16 | 39,83 | 1,76% | 3.858.392,00 |
| 07.10.2025 | 39,36 | 39,39 | 38,91 | 39,14 | -0,76% | 3.916.120,00 |
| 06.10.2025 | 39,95 | 39,95 | 38,35 | 39,44 | -2,33% | 7.460.617,00 |
| 03.10.2025 | 40,81 | 40,86 | 40,07 | 40,38 | -0,44% | 2.302.912,00 |
| 02.10.2025 | 40,90 | 40,91 | 40,49 | 40,56 | -0,20% | 2.302.819,00 |
| 01.10.2025 | 40,33 | 40,78 | 40,27 | 40,64 | 0,00% | 2.604.391,00 |
| 30.09.2025 | 40,69 | 40,75 | 40,28 | 40,64 | 0,20% | 2.417.349,00 |
| 29.09.2025 | 40,86 | 40,87 | 40,41 | 40,56 | -0,25% | 2.091.070,00 |
| 26.09.2025 | 40,42 | 40,77 | 40,30 | 40,66 | 1,83% | 2.822.204,00 |
| 25.09.2025 | 39,75 | 40,07 | 39,57 | 39,93 | 0,33% | 2.420.408,00 |
| 24.09.2025 | 39,99 | 40,08 | 39,80 | 39,80 | -0,55% | 2.895.169,00 |
| 23.09.2025 | 40,25 | 40,26 | 39,88 | 40,02 | -0,07% | 2.790.951,00 |
| 22.09.2025 | 39,82 | 40,05 | 39,61 | 40,05 | 0,40% | 2.300.807,00 |
| 19.09.2025 | 39,67 | 40,09 | 39,62 | 39,89 | 0,78% | 9.576.669,00 |
| 18.09.2025 | 39,61 | 39,73 | 39,33 | 39,58 | 0,03% | 3.178.823,00 |
| 17.09.2025 | 39,83 | 39,90 | 39,43 | 39,57 | -0,33% | 3.488.736,00 |
| 16.09.2025 | 40,25 | 40,33 | 39,59 | 39,70 | -1,73% | 4.241.200,00 |
| 15.09.2025 | 40,47 | 40,70 | 40,27 | 40,40 | 0,47% | 3.897.729,00 |
| 12.09.2025 | 40,39 | 40,56 | 39,98 | 40,21 | -0,10% | 2.767.009,00 |
| 11.09.2025 | 40,01 | 40,71 | 39,97 | 40,25 | 0,70% | 3.309.137,00 |
| 10.09.2025 | 40,13 | 40,23 | 39,86 | 39,97 | 0,30% | 3.312.432,00 |
| 09.09.2025 | 39,87 | 40,03 | 39,70 | 39,85 | 0,23% | 3.844.728,00 |
| 08.09.2025 | 39,57 | 39,81 | 39,29 | 39,76 | 0,63% | 2.510.596,00 |
| 05.09.2025 | 40,03 | 40,14 | 39,35 | 39,51 | -0,75% | 3.059.792,00 |
| 04.09.2025 | 39,41 | 40,01 | 39,37 | 39,81 | 1,22% | 4.295.165,00 |
| 03.09.2025 | 39,16 | 39,37 | 38,74 | 39,33 | 0,33% | 3.243.297,00 |
| 02.09.2025 | 39,73 | 39,81 | 39,06 | 39,20 | -1,46% | 5.236.746,00 |
| 01.09.2025 | 39,81 | 39,94 | 39,63 | 39,78 | -0,03% | 2.055.391,00 |
| 29.08.2025 | 39,82 | 40,05 | 39,53 | 39,79 | -0,28% | 2.839.423,00 |
| 28.08.2025 | 40,11 | 40,26 | 39,62 | 39,90 | -0,05% | 3.105.171,00 |
| 27.08.2025 | 39,41 | 40,00 | 39,30 | 39,92 | 1,55% | 5.478.206,00 |
| 26.08.2025 | 39,40 | 39,48 | 38,15 | 39,31 | -4,03% | 12.913.585,00 |
| 25.08.2025 | 42,40 | 42,49 | 40,63 | 40,96 | -3,83% | 6.420.397,00 |
| 22.08.2025 | 43,04 | 43,13 | 42,57 | 42,59 | -1,07% | 3.068.912,00 |
| 21.08.2025 | 43,28 | 43,36 | 42,92 | 43,05 | -0,60% | 2.158.760,00 |
| 20.08.2025 | 42,96 | 43,31 | 42,82 | 43,31 | 0,89% | 1.815.708,00 |
| 19.08.2025 | 42,74 | 42,98 | 42,66 | 42,93 | 0,35% | 2.456.731,00 |
| 18.08.2025 | 43,20 | 43,27 | 42,65 | 42,78 | -1,43% | 2.815.282,00 |
| 15.08.2025 | 43,04 | 43,61 | 43,04 | 43,40 | 1,19% | 3.794.242,00 |
| 14.08.2025 | 42,77 | 42,95 | 42,67 | 42,89 | 0,52% | 2.634.884,00 |
| 13.08.2025 | 42,12 | 42,76 | 42,10 | 42,67 | 1,31% | 2.933.035,00 |
| 12.08.2025 | 41,83 | 42,31 | 41,69 | 42,12 | 1,20% | 3.474.470,00 |
| 11.08.2025 | 41,63 | 41,63 | 41,27 | 41,62 | 0,56% | 2.117.826,00 |
| 08.08.2025 | 41,39 | 41,57 | 41,10 | 41,39 | -0,43% | 2.727.218,00 |
| 07.08.2025 | 41,02 | 41,87 | 40,97 | 41,57 | 1,99% | 4.154.804,00 |
| 06.08.2025 | 40,72 | 40,93 | 40,60 | 40,76 | 0,39% | 2.051.039,00 |
| 05.08.2025 | 40,24 | 40,81 | 40,08 | 40,60 | 1,55% | 3.869.887,00 |
| 04.08.2025 | 39,87 | 40,50 | 39,62 | 39,98 | 1,65% | 5.144.434,00 |
| 01.08.2025 | 40,90 | 41,09 | 39,16 | 39,33 | -7,85% | 9.196.110,00 |
| 31.07.2025 | 42,89 | 43,02 | 42,57 | 42,68 | 0,16% | 4.603.877,00 |
| 30.07.2025 | 42,29 | 42,75 | 42,23 | 42,61 | 0,35% | 2.516.899,00 |
| 29.07.2025 | 42,29 | 42,69 | 42,18 | 42,46 | 0,74% | 2.567.240,00 |
| 28.07.2025 | 42,64 | 42,84 | 42,00 | 42,15 | -0,28% | 2.564.753,00 |
| 25.07.2025 | 42,24 | 42,41 | 41,90 | 42,27 | 0,17% | 3.608.108,00 |
| 24.07.2025 | 42,51 | 42,62 | 41,83 | 42,20 | 0,50% | 2.996.314,00 |