39,560€
0,13%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 39,72 | 39,72 | 39,28 | 39,56 | 0,13% | - |
| 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 |
| 23.07.2025 | 41,99 | 42,26 | 41,86 | 41,99 | 1,16% | 4.136.159,00 |
| 22.07.2025 | 41,83 | 41,94 | 41,39 | 41,51 | -1,17% | 1.929.427,00 |
| 21.07.2025 | 41,89 | 42,00 | 41,66 | 42,00 | 0,26% | 1.845.916,00 |
| 18.07.2025 | 41,93 | 41,97 | 41,61 | 41,89 | 0,72% | 2.346.685,00 |
| 17.07.2025 | 41,49 | 41,61 | 41,22 | 41,59 | 0,60% | 2.560.801,00 |
| 16.07.2025 | 41,41 | 41,60 | 41,19 | 41,34 | -0,19% | 3.700.202,00 |
| 15.07.2025 | 42,12 | 42,17 | 41,42 | 41,42 | -0,84% | 2.663.833,00 |
| 14.07.2025 | 41,41 | 41,80 | 41,40 | 41,77 | 0,19% | 1.554.459,00 |
| 11.07.2025 | 41,43 | 41,73 | 41,39 | 41,69 | 0,12% | 2.899.928,00 |
| 10.07.2025 | 42,16 | 42,19 | 41,63 | 41,64 | -0,98% | 2.330.381,00 |
| 09.07.2025 | 41,76 | 42,09 | 41,63 | 42,05 | 1,45% | 3.182.937,00 |
| 08.07.2025 | 41,47 | 41,65 | 41,27 | 41,45 | -0,19% | 3.372.055,00 |
| 07.07.2025 | 41,07 | 41,53 | 41,03 | 41,53 | 1,29% | 2.894.674,00 |
| 04.07.2025 | 41,14 | 41,38 | 40,93 | 41,00 | -0,97% | 2.069.327,00 |
| 03.07.2025 | 40,84 | 41,40 | 40,76 | 41,40 | 1,87% | 3.463.535,00 |
| 02.07.2025 | 41,44 | 41,60 | 40,62 | 40,64 | -1,02% | 4.796.809,00 |
| 01.07.2025 | 41,87 | 41,91 | 41,06 | 41,06 | -1,46% | 3.417.371,00 |
| 30.06.2025 | 42,11 | 42,16 | 41,41 | 41,67 | -0,69% | 3.922.881,00 |
| 27.06.2025 | 41,85 | 41,98 | 41,58 | 41,96 | 0,89% | 3.597.918,00 |
| 26.06.2025 | 42,00 | 42,00 | 41,58 | 41,59 | -0,41% | 3.156.256,00 |
| 25.06.2025 | 42,01 | 42,17 | 41,76 | 41,76 | -0,29% | 3.614.956,00 |
| 24.06.2025 | 42,58 | 42,87 | 41,88 | 41,88 | 0,36% | 4.491.035,00 |
| 23.06.2025 | 42,17 | 42,55 | 41,73 | 41,73 | -2,04% | 3.791.649,00 |
| 20.06.2025 | 41,82 | 42,88 | 41,77 | 42,60 | 2,45% | 14.426.469,00 |
| 19.06.2025 | 41,56 | 41,83 | 41,51 | 41,58 | -0,43% | 3.588.136,00 |
| 18.06.2025 | 41,82 | 42,13 | 41,69 | 41,76 | 0,31% | 4.049.712,00 |
| 17.06.2025 | 41,64 | 41,78 | 41,39 | 41,63 | -0,88% | 3.133.348,00 |
| 16.06.2025 | 41,60 | 42,06 | 41,52 | 42,00 | 0,91% | 4.013.288,00 |
| 13.06.2025 | 41,30 | 41,68 | 41,18 | 41,62 | -0,62% | 5.468.693,00 |
| 12.06.2025 | 41,91 | 42,07 | 41,59 | 41,88 | -0,52% | 3.055.468,00 |
| 11.06.2025 | 42,15 | 42,38 | 42,06 | 42,10 | -0,24% | 3.688.459,00 |
| 10.06.2025 | 42,48 | 42,54 | 42,04 | 42,20 | -0,45% | 4.568.819,00 |
| 09.06.2025 | 42,96 | 42,98 | 42,39 | 42,39 | -0,75% | 4.615.818,00 |
| 06.06.2025 | 42,50 | 42,89 | 42,36 | 42,71 | 0,49% | 3.639.226,00 |
| 05.06.2025 | 42,21 | 42,71 | 42,17 | 42,50 | 0,35% | 3.902.365,00 |
| 04.06.2025 | 42,37 | 42,46 | 42,21 | 42,35 | 0,52% | 4.168.078,00 |
| 03.06.2025 | 41,90 | 42,36 | 41,80 | 42,13 | 0,57% | 5.559.337,00 |
| 02.06.2025 | 41,50 | 41,94 | 41,37 | 41,89 | 0,92% | 3.631.046,00 |
| 30.05.2025 | 41,65 | 41,90 | 41,46 | 41,51 | 0,12% | 7.792.446,00 |
| 29.05.2025 | 41,33 | 41,56 | 41,13 | 41,46 | 0,95% | 2.661.118,00 |
| 28.05.2025 | 41,45 | 41,46 | 40,99 | 41,07 | -0,61% | 3.042.388,00 |
| 27.05.2025 | 41,21 | 41,44 | 41,12 | 41,32 | 0,05% | 1.844.295,00 |
| 26.05.2025 | 41,52 | 41,55 | 41,10 | 41,30 | 0,81% | 2.319.749,00 |
| 23.05.2025 | 41,61 | 41,66 | 40,41 | 40,97 | -1,44% | 4.677.385,00 |
| 22.05.2025 | 41,72 | 41,75 | 41,24 | 41,57 | -0,29% | 3.117.720,00 |
| 21.05.2025 | 41,62 | 41,85 | 41,44 | 41,69 | 0,19% | 3.742.470,00 |
| 20.05.2025 | 41,83 | 41,89 | 41,51 | 41,61 | -0,14% | 3.011.957,00 |
| 19.05.2025 | 41,39 | 41,67 | 41,32 | 41,67 | 1,02% | 3.232.536,00 |
| 16.05.2025 | 40,83 | 41,43 | 40,83 | 41,25 | 1,20% | 4.775.896,00 |
| 15.05.2025 | 40,40 | 40,85 | 40,37 | 40,76 | 0,25% | 3.434.989,00 |
| 14.05.2025 | 40,43 | 40,72 | 40,34 | 40,66 | 0,44% | 3.528.605,00 |
| 13.05.2025 | 40,50 | 40,79 | 40,35 | 40,48 | -0,52% | 3.402.474,00 |
| 12.05.2025 | 41,74 | 42,23 | 40,42 | 40,69 | -2,35% | 5.303.399,00 |
| 09.05.2025 | 41,20 | 41,74 | 41,19 | 41,67 | 1,34% | 5.492.973,00 |
| 08.05.2025 | 40,88 | 41,20 | 40,72 | 41,12 | 1,16% | 4.680.456,00 |
| 07.05.2025 | 40,69 | 41,00 | 40,54 | 40,65 | -0,68% | 5.361.396,00 |
| 06.05.2025 | 41,11 | 41,22 | 40,67 | 40,93 | -0,49% | 3.736.743,00 |
| 05.05.2025 | 40,32 | 41,36 | 40,28 | 41,13 | -2,83% | 4.474.155,00 |
| 02.05.2025 | 42,00 | 42,60 | 41,82 | 42,33 | 1,83% | 6.272.433,00 |
| 30.04.2025 | 41,58 | 41,76 | 41,32 | 41,57 | 0,61% | 6.450.839,00 |
| 29.04.2025 | 41,16 | 41,49 | 40,93 | 41,32 | 0,93% | 5.554.208,00 |
| 28.04.2025 | 40,87 | 41,14 | 40,68 | 40,94 | 0,91% | 5.191.875,00 |
| 25.04.2025 | 40,54 | 40,84 | 40,28 | 40,57 | 0,85% | 3.620.980,00 |
| 24.04.2025 | 40,37 | 40,58 | 40,13 | 40,23 | -0,25% | 2.882.578,00 |
| 23.04.2025 | 40,50 | 40,50 | 39,99 | 40,33 | 0,72% | 4.566.456,00 |
| 22.04.2025 | 39,55 | 40,16 | 39,51 | 40,04 | 1,34% | 4.270.855,00 |
| 17.04.2025 | 39,07 | 39,71 | 39,04 | 39,51 | 0,89% | 4.451.871,00 |