33,510€
-0,80%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,46 | 33,56 | 33,01 | 33,51 | -0,80% | 10.458.294,00 |
| 19.12.2024 | 33,58 | 33,78 | 33,45 | 33,78 | -0,06% | 3.637.888,00 |
| 18.12.2024 | 33,86 | 34,02 | 33,59 | 33,80 | 0,18% | 3.890.176,00 |
| 17.12.2024 | 33,80 | 33,95 | 33,53 | 33,74 | -0,65% | 3.511.299,00 |
| 16.12.2024 | 33,94 | 34,07 | 33,69 | 33,96 | -0,41% | 3.138.508,00 |
| 13.12.2024 | 33,61 | 34,14 | 33,54 | 34,10 | 1,61% | 3.877.128,00 |
| 12.12.2024 | 33,68 | 33,77 | 33,49 | 33,56 | -0,33% | 2.852.315,00 |
| 11.12.2024 | 33,51 | 33,90 | 33,49 | 33,67 | -0,09% | 3.225.022,00 |
| 10.12.2024 | 34,05 | 34,22 | 33,70 | 33,70 | -1,09% | 4.791.301,00 |
| 09.12.2024 | 34,02 | 34,21 | 33,96 | 34,07 | 0,21% | 3.658.094,00 |
| 06.12.2024 | 33,56 | 34,26 | 33,48 | 34,00 | 1,04% | 5.287.313,00 |
| 05.12.2024 | 32,83 | 33,66 | 32,75 | 33,65 | 2,50% | 5.932.880,00 |
| 04.12.2024 | 32,24 | 32,83 | 32,21 | 32,83 | 1,67% | 3.952.519,00 |
| 03.12.2024 | 32,50 | 32,88 | 32,04 | 32,29 | -0,77% | 7.011.559,00 |
| 02.12.2024 | 32,37 | 33,10 | 32,15 | 32,54 | -1,33% | 6.598.293,00 |
| 29.11.2024 | 32,40 | 33,10 | 32,28 | 32,98 | 1,48% | 7.214.826,00 |
| 28.11.2024 | 32,40 | 32,70 | 32,31 | 32,50 | 0,90% | 4.768.295,00 |
| 27.11.2024 | 33,47 | 33,47 | 31,73 | 32,21 | -4,31% | 9.343.821,00 |
| 26.11.2024 | 33,91 | 34,08 | 33,60 | 33,66 | -1,20% | 3.523.936,00 |
| 25.11.2024 | 34,22 | 34,26 | 33,61 | 34,07 | -0,03% | 7.788.863,00 |
| 22.11.2024 | 34,39 | 34,41 | 33,55 | 34,08 | -0,35% | 3.238.041,00 |
| 21.11.2024 | 34,18 | 34,33 | 33,97 | 34,20 | 0,50% | 3.597.506,00 |
| 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 | -0,17% | 3.148.393,00 |
| 15.10.2024 | 35,50 | 35,96 | 35,47 | 35,82 | 1,22% | 5.390.457,00 |
| 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 |