39,830€
-1,41%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 40,07 | 40,18 | 39,44 | 39,64 | -1,88% | - |
| 02.04.2025 | 40,14 | 40,51 | 40,00 | 40,40 | 1,00% | 4.393.967,00 |
| 01.04.2025 | 39,48 | 40,02 | 39,43 | 40,00 | 1,52% | 4.170.784,00 |
| 31.03.2025 | 39,64 | 39,84 | 39,24 | 39,40 | -1,48% | 5.793.431,00 |
| 28.03.2025 | 40,00 | 40,24 | 39,89 | 39,99 | -0,27% | 3.970.615,00 |
| 27.03.2025 | 39,75 | 40,17 | 39,60 | 40,10 | 0,10% | 3.150.779,00 |
| 26.03.2025 | 40,13 | 40,26 | 39,90 | 40,06 | -0,20% | 3.874.175,00 |
| 25.03.2025 | 39,71 | 40,25 | 39,68 | 40,14 | 1,41% | 4.699.350,00 |
| 24.03.2025 | 39,73 | 39,97 | 39,51 | 39,58 | 0,18% | 3.375.122,00 |
| 21.03.2025 | 39,41 | 39,64 | 39,24 | 39,51 | -0,33% | 6.788.197,00 |
| 20.03.2025 | 39,82 | 39,91 | 39,13 | 39,64 | -0,50% | 2.861.125,00 |
| 19.03.2025 | 39,72 | 40,11 | 39,71 | 39,84 | -0,18% | 4.943.163,00 |
| 18.03.2025 | 39,31 | 39,94 | 39,27 | 39,91 | 1,66% | 5.333.231,00 |
| 17.03.2025 | 38,57 | 39,28 | 38,56 | 39,26 | 1,11% | 4.770.446,00 |
| 14.03.2025 | 38,61 | 39,20 | 38,53 | 38,83 | 0,18% | 4.332.656,00 |
| 13.03.2025 | 38,69 | 39,02 | 38,65 | 38,76 | -0,15% | 3.908.405,00 |
| 12.03.2025 | 38,45 | 39,08 | 38,41 | 38,82 | 2,08% | 4.693.702,00 |
| 11.03.2025 | 38,61 | 38,67 | 37,59 | 38,03 | -1,27% | 5.543.770,00 |
| 10.03.2025 | 39,00 | 39,05 | 38,47 | 38,52 | -0,62% | 5.286.789,00 |
| 07.03.2025 | 38,52 | 38,95 | 38,33 | 38,76 | 0,28% | 5.272.716,00 |
| 06.03.2025 | 38,52 | 38,91 | 38,12 | 38,65 | 0,86% | 5.769.050,00 |
| 05.03.2025 | 38,65 | 38,77 | 38,32 | 38,32 | 0,95% | 5.453.880,00 |
| 04.03.2025 | 37,80 | 37,99 | 37,59 | 37,96 | -0,50% | 4.388.013,00 |
| 03.03.2025 | 37,64 | 38,46 | 37,23 | 38,15 | 1,90% | 5.252.978,00 |
| 28.02.2025 | 37,60 | 37,63 | 36,92 | 37,44 | -0,72% | 7.159.105,00 |
| 27.02.2025 | 38,18 | 38,21 | 37,15 | 37,71 | -1,39% | 4.760.493,00 |
| 26.02.2025 | 37,73 | 38,28 | 37,60 | 38,24 | 1,84% | 4.671.889,00 |
| 25.02.2025 | 37,00 | 37,73 | 36,96 | 37,55 | 1,21% | 3.398.663,00 |
| 24.02.2025 | 37,12 | 37,18 | 36,91 | 37,10 | 0,32% | 2.972.832,00 |
| 21.02.2025 | 36,85 | 37,10 | 36,70 | 36,98 | 0,38% | 3.651.642,00 |
| 20.02.2025 | 36,81 | 37,11 | 36,74 | 36,84 | 0,19% | 2.796.404,00 |
| 19.02.2025 | 37,51 | 37,65 | 36,64 | 36,77 | -2,03% | 3.883.044,00 |
| 18.02.2025 | 37,63 | 37,68 | 37,37 | 37,53 | -0,16% | 3.410.732,00 |
| 17.02.2025 | 37,56 | 37,82 | 37,47 | 37,59 | 0,16% | 2.991.112,00 |
| 14.02.2025 | 37,84 | 37,92 | 37,32 | 37,53 | -1,24% | 3.995.750,00 |
| 13.02.2025 | 38,14 | 38,28 | 38,00 | 38,00 | -0,08% | 3.249.416,00 |
| 12.02.2025 | 38,04 | 38,24 | 38,00 | 38,03 | 0,08% | 4.011.717,00 |
| 11.02.2025 | 37,76 | 38,09 | 37,66 | 38,00 | 0,69% | 2.736.795,00 |
| 10.02.2025 | 37,62 | 37,80 | 37,52 | 37,74 | 0,48% | 2.707.777,00 |
| 07.02.2025 | 37,58 | 37,71 | 37,49 | 37,56 | 0,48% | 2.798.102,00 |
| 06.02.2025 | 37,11 | 37,55 | 37,04 | 37,38 | 1,16% | 6.542.340,00 |
| 05.02.2025 | 36,91 | 37,01 | 36,72 | 36,95 | -0,30% | 3.109.910,00 |
| 04.02.2025 | 36,50 | 37,14 | 36,37 | 37,06 | 1,90% | 4.142.009,00 |
| 03.02.2025 | 36,05 | 36,46 | 36,01 | 36,37 | -0,76% | 3.718.862,00 |
| 31.01.2025 | 36,72 | 37,00 | 36,58 | 36,65 | -0,11% | 5.133.800,00 |
| 30.01.2025 | 36,57 | 36,82 | 36,42 | 36,69 | 0,58% | 3.906.503,00 |
| 29.01.2025 | 36,60 | 36,78 | 36,32 | 36,48 | -0,52% | 2.984.217,00 |
| 28.01.2025 | 36,23 | 36,81 | 36,12 | 36,67 | 0,88% | 3.367.446,00 |
| 27.01.2025 | 35,98 | 36,62 | 35,94 | 36,35 | 1,25% | 6.305.974,00 |
| 24.01.2025 | 36,10 | 36,26 | 35,89 | 35,90 | -0,61% | 4.166.064,00 |
| 23.01.2025 | 35,87 | 36,21 | 35,75 | 36,12 | 1,12% | 4.229.732,00 |
| 22.01.2025 | 35,22 | 35,96 | 35,22 | 35,72 | 1,33% | 4.876.478,00 |
| 21.01.2025 | 35,30 | 35,52 | 35,13 | 35,25 | -0,25% | 3.842.600,00 |
| 20.01.2025 | 35,30 | 35,52 | 35,26 | 35,34 | -0,06% | 3.301.072,00 |
| 17.01.2025 | 35,26 | 35,54 | 35,18 | 35,36 | 0,80% | 4.433.732,00 |
| 16.01.2025 | 34,35 | 35,10 | 34,12 | 35,08 | 1,98% | 4.372.170,00 |
| 15.01.2025 | 33,94 | 34,50 | 33,87 | 34,40 | 2,20% | 5.170.924,00 |
| 14.01.2025 | 33,80 | 33,95 | 33,56 | 33,66 | 0,54% | 3.407.363,00 |
| 13.01.2025 | 33,62 | 33,69 | 33,17 | 33,48 | -1,06% | 3.211.352,00 |
| 10.01.2025 | 34,24 | 34,55 | 33,78 | 33,84 | -1,66% | 3.872.889,00 |
| 09.01.2025 | 34,64 | 34,73 | 34,29 | 34,41 | -1,26% | 2.771.033,00 |
| 08.01.2025 | 34,70 | 35,03 | 34,32 | 34,85 | 0,26% | 3.226.710,00 |
| 07.01.2025 | 34,38 | 35,02 | 33,91 | 34,76 | 0,90% | 3.854.753,00 |
| 06.01.2025 | 34,24 | 34,57 | 33,87 | 34,45 | 1,12% | 3.544.197,00 |
| 03.01.2025 | 34,42 | 34,48 | 33,89 | 34,07 | -1,02% | 3.257.406,00 |
| 02.01.2025 | 34,35 | 34,62 | 33,94 | 34,42 | 0,29% | 2.418.364,00 |
| 31.12.2024 | 34,01 | 34,36 | 33,95 | 34,32 | 0,59% | 859.533,00 |
| 30.12.2024 | 33,91 | 34,40 | 33,90 | 34,12 | 0,12% | 2.086.778,00 |
| 27.12.2024 | 33,58 | 34,08 | 33,55 | 34,08 | 1,52% | 2.335.781,00 |
| 24.12.2024 | 33,76 | 33,84 | 33,57 | 33,57 | -0,21% | 912.264,00 |
| 23.12.2024 | 33,45 | 33,71 | 33,36 | 33,64 | 0,39% | 2.214.974,00 |
| 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 |