38,170€
0,32%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,52 | 38,52 | 37,35 | 37,72 | -0,87% | - |
| 05.03.2026 | 38,61 | 38,90 | 38,03 | 38,05 | -1,83% | 4.551.841,00 |
| 04.03.2026 | 39,04 | 39,38 | 38,67 | 38,76 | -0,51% | 5.853.827,00 |
| 03.03.2026 | 40,16 | 40,16 | 38,53 | 38,96 | -3,87% | 9.468.652,00 |
| 02.03.2026 | 40,22 | 41,14 | 40,05 | 40,53 | -2,24% | 5.391.693,00 |
| 27.02.2026 | 41,03 | 41,61 | 40,78 | 41,46 | 1,47% | 10.147.361,00 |
| 26.02.2026 | 39,85 | 41,13 | 39,75 | 40,86 | 1,62% | 4.242.801,00 |
| 25.02.2026 | 40,10 | 40,36 | 40,01 | 40,21 | 0,52% | 2.941.347,00 |
| 24.02.2026 | 39,80 | 40,08 | 39,48 | 40,00 | 0,45% | 2.809.120,00 |
| 23.02.2026 | 39,92 | 40,08 | 39,71 | 39,82 | 0,05% | 2.685.556,00 |
| 20.02.2026 | 39,35 | 39,86 | 39,25 | 39,80 | 1,74% | 5.323.036,00 |
| 19.02.2026 | 38,86 | 39,12 | 38,72 | 39,12 | 0,95% | 4.437.706,00 |
| 18.02.2026 | 38,82 | 38,92 | 38,56 | 38,75 | -0,03% | 3.401.806,00 |
| 17.02.2026 | 37,92 | 38,80 | 37,90 | 38,76 | 2,73% | 3.574.762,00 |
| 16.02.2026 | 37,59 | 37,93 | 37,51 | 37,73 | 0,72% | 2.191.670,00 |
| 13.02.2026 | 37,89 | 38,28 | 37,28 | 37,46 | -1,21% | 4.520.490,00 |
| 12.02.2026 | 38,00 | 38,33 | 37,78 | 37,92 | 0,34% | 2.563.837,00 |
| 11.02.2026 | 38,40 | 38,47 | 37,72 | 37,79 | -1,74% | 3.435.709,00 |
| 10.02.2026 | 39,30 | 39,30 | 38,36 | 38,46 | -2,73% | 4.699.710,00 |
| 09.02.2026 | 39,66 | 39,82 | 39,25 | 39,54 | -0,30% | 2.390.962,00 |
| 06.02.2026 | 39,59 | 39,88 | 39,43 | 39,66 | 0,51% | 2.708.984,00 |
| 05.02.2026 | 40,15 | 40,27 | 39,26 | 39,46 | -1,67% | 3.747.988,00 |
| 04.02.2026 | 39,42 | 40,18 | 39,36 | 40,13 | 2,09% | 4.236.588,00 |
| 03.02.2026 | 39,08 | 39,44 | 38,90 | 39,31 | 0,98% | 3.149.196,00 |
| 02.02.2026 | 38,56 | 39,10 | 38,55 | 38,93 | 1,30% | 2.843.716,00 |
| 30.01.2026 | 38,31 | 38,55 | 38,19 | 38,43 | 0,81% | 3.343.196,00 |
| 29.01.2026 | 38,39 | 38,47 | 38,04 | 38,12 | 0,16% | 2.570.669,00 |
| 28.01.2026 | 37,80 | 38,13 | 37,60 | 38,06 | 0,79% | 2.997.374,00 |
| 27.01.2026 | 38,04 | 38,20 | 37,54 | 37,76 | -0,40% | 2.942.467,00 |
| 26.01.2026 | 37,90 | 38,11 | 37,67 | 37,91 | 0,53% | 3.058.831,00 |
| 23.01.2026 | 38,20 | 38,33 | 37,64 | 37,71 | -1,51% | 3.862.697,00 |
| 22.01.2026 | 38,57 | 38,76 | 38,24 | 38,29 | 0,76% | 3.384.886,00 |
| 21.01.2026 | 38,54 | 38,81 | 38,00 | 38,00 | -2,26% | 4.062.475,00 |
| 20.01.2026 | 39,18 | 39,25 | 38,49 | 38,88 | -1,24% | 4.349.958,00 |
| 19.01.2026 | 38,94 | 39,45 | 38,73 | 39,37 | 0,25% | 3.763.965,00 |
| 16.01.2026 | 39,31 | 39,68 | 39,17 | 39,27 | -0,23% | 3.971.942,00 |
| 15.01.2026 | 39,22 | 39,54 | 39,00 | 39,36 | 0,69% | 2.891.844,00 |
| 14.01.2026 | 38,85 | 39,26 | 38,70 | 39,09 | 0,23% | 4.151.416,00 |
| 13.01.2026 | 39,61 | 39,68 | 39,00 | 39,00 | -1,89% | 3.743.038,00 |
| 12.01.2026 | 39,78 | 39,86 | 39,33 | 39,75 | -0,60% | 2.703.613,00 |
| 09.01.2026 | 40,37 | 40,39 | 39,67 | 39,99 | -1,11% | 4.296.369,00 |
| 08.01.2026 | 40,32 | 40,49 | 40,03 | 40,44 | 0,35% | 2.592.900,00 |
| 07.01.2026 | 40,90 | 40,91 | 40,03 | 40,30 | -0,59% | 3.096.377,00 |
| 06.01.2026 | 41,12 | 41,14 | 40,54 | 40,54 | -0,69% | 3.604.271,00 |
| 05.01.2026 | 41,25 | 41,29 | 40,46 | 40,82 | -0,32% | 3.769.735,00 |
| 02.01.2026 | 40,75 | 41,39 | 40,51 | 40,95 | -0,02% | 2.129.948,00 |
| 31.12.2025 | 41,21 | 41,21 | 40,85 | 40,96 | -0,44% | 976.313,00 |
| 30.12.2025 | 40,80 | 41,25 | 40,77 | 41,14 | 0,69% | 2.165.529,00 |
| 29.12.2025 | 41,13 | 41,22 | 40,76 | 40,86 | -0,68% | 2.084.501,00 |
| 24.12.2025 | 40,80 | 41,25 | 40,80 | 41,14 | 0,07% | 355.376,00 |
| 23.12.2025 | 41,10 | 41,22 | 40,94 | 41,11 | 0,02% | 1.538.431,00 |
| 22.12.2025 | 40,92 | 41,12 | 40,86 | 41,10 | -0,24% | 1.674.470,00 |
| 19.12.2025 | 41,09 | 41,32 | 40,88 | 41,20 | 0,91% | 9.567.892,00 |
| 18.12.2025 | 40,90 | 41,15 | 40,61 | 40,83 | -0,39% | 3.977.386,00 |
| 17.12.2025 | 40,87 | 41,09 | 40,72 | 40,99 | 1,09% | 3.682.257,00 |
| 16.12.2025 | 40,95 | 40,99 | 40,50 | 40,55 | -0,47% | 3.352.262,00 |
| 15.12.2025 | 40,79 | 40,90 | 40,50 | 40,74 | 0,89% | 3.347.040,00 |
| 12.12.2025 | 40,13 | 40,81 | 40,06 | 40,38 | 1,18% | 4.786.837,00 |
| 11.12.2025 | 39,26 | 39,96 | 39,21 | 39,91 | 1,71% | 3.061.233,00 |
| 10.12.2025 | 39,02 | 39,36 | 38,94 | 39,24 | 0,54% | 4.359.505,00 |
| 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% | 4.529.092,00 |
| 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 |