33,840€
0,06%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 33,60 | 34,03 | 33,40 | 33,96 | 0,41% | - |
| 18.04.2024 | 33,58 | 34,02 | 33,54 | 33,82 | 1,08% | 4.035.473,00 |
| 17.04.2024 | 33,26 | 33,81 | 33,22 | 33,46 | 0,72% | 4.741.990,00 |
| 16.04.2024 | 33,34 | 33,47 | 33,11 | 33,22 | -1,77% | 3.909.139,00 |
| 15.04.2024 | 33,83 | 34,14 | 33,80 | 33,82 | 0,48% | 3.168.663,00 |
| 12.04.2024 | 33,61 | 33,89 | 33,46 | 33,66 | 0,63% | 3.446.386,00 |
| 11.04.2024 | 33,76 | 33,96 | 33,11 | 33,45 | -1,18% | 3.681.333,00 |
| 10.04.2024 | 34,00 | 34,09 | 33,42 | 33,85 | -0,03% | 3.580.133,00 |
| 09.04.2024 | 34,21 | 34,32 | 33,79 | 33,86 | -1,37% | 3.492.467,00 |
| 08.04.2024 | 34,12 | 34,50 | 34,06 | 34,33 | 0,56% | 3.051.717,00 |
| 05.04.2024 | 34,35 | 34,47 | 33,92 | 34,14 | -2,04% | 4.962.347,00 |
| 04.04.2024 | 35,00 | 35,19 | 34,85 | 34,85 | -0,06% | 3.092.491,00 |
| 03.04.2024 | 34,83 | 35,15 | 34,76 | 34,87 | 0,32% | 3.586.455,00 |
| 02.04.2024 | 34,70 | 35,06 | 34,57 | 34,76 | -0,16% | 4.764.847,00 |
| 28.03.2024 | 34,70 | 34,89 | 34,68 | 34,82 | 0,36% | 3.490.177,00 |
| 27.03.2024 | 34,64 | 34,95 | 34,54 | 34,69 | 0,26% | 2.723.386,00 |
| 26.03.2024 | 34,60 | 34,81 | 33,79 | 34,60 | 0,07% | 5.009.514,00 |
| 25.03.2024 | 34,28 | 34,70 | 34,28 | 34,58 | 0,28% | 2.823.619,00 |
| 22.03.2024 | 34,61 | 34,90 | 34,48 | 34,48 | -0,49% | 2.707.944,00 |
| 21.03.2024 | 34,85 | 35,02 | 34,51 | 34,65 | 0,16% | 3.075.668,00 |
| 20.03.2024 | 34,51 | 34,67 | 34,42 | 34,60 | -0,07% | 2.352.650,00 |
| 19.03.2024 | 34,23 | 34,79 | 34,23 | 34,62 | 1,12% | 3.164.889,00 |
| 18.03.2024 | 34,17 | 34,52 | 34,09 | 34,24 | -0,26% | 2.264.422,00 |
| 15.03.2024 | 34,01 | 34,54 | 34,01 | 34,33 | 0,94% | 8.796.493,00 |
| 14.03.2024 | 33,70 | 34,03 | 33,68 | 34,01 | 0,55% | 4.075.229,00 |
| 13.03.2024 | 33,92 | 34,19 | 33,81 | 33,82 | -0,41% | 3.546.406,00 |
| 12.03.2024 | 33,21 | 33,99 | 33,20 | 33,96 | 2,04% | 4.219.267,00 |
| 11.03.2024 | 33,07 | 33,33 | 32,89 | 33,28 | -0,72% | 4.019.719,00 |
| 08.03.2024 | 33,02 | 33,59 | 33,02 | 33,52 | 1,27% | 3.097.165,00 |
| 07.03.2024 | 32,57 | 33,17 | 32,56 | 33,10 | 1,13% | 3.051.206,00 |
| 06.03.2024 | 32,73 | 32,92 | 32,68 | 32,73 | 0,02% | 2.148.270,00 |
| 05.03.2024 | 32,61 | 32,75 | 32,46 | 32,73 | 0,32% | 1.748.053,00 |
| 04.03.2024 | 32,30 | 32,66 | 32,27 | 32,62 | 0,80% | 2.263.805,00 |
| 01.03.2024 | 33,00 | 33,00 | 32,33 | 32,36 | -1,58% | 3.005.763,00 |
| 29.02.2024 | 32,83 | 33,12 | 32,72 | 32,88 | 0,52% | 7.391.965,00 |
| 28.02.2024 | 32,51 | 32,84 | 32,39 | 32,71 | 1,00% | 3.033.632,00 |
| 27.02.2024 | 32,31 | 32,66 | 32,29 | 32,39 | 0,03% | 2.649.345,00 |
| 26.02.2024 | 32,12 | 32,51 | 32,12 | 32,38 | 0,23% | 3.367.574,00 |
| 23.02.2024 | 32,16 | 32,44 | 31,84 | 32,30 | 0,75% | 3.300.491,00 |
| 22.02.2024 | 31,70 | 32,41 | 31,70 | 32,06 | 2,84% | 4.691.033,00 |
| 21.02.2024 | 31,16 | 31,48 | 31,10 | 31,18 | 0,03% | 3.000.300,00 |
| 20.02.2024 | 30,96 | 31,19 | 30,93 | 31,17 | 0,50% | 2.351.697,00 |
| 19.02.2024 | 30,98 | 31,13 | 30,79 | 31,01 | 0,10% | 1.348.817,00 |
| 16.02.2024 | 30,84 | 31,07 | 30,78 | 30,98 | 0,65% | 3.807.121,00 |
| 15.02.2024 | 30,74 | 30,85 | 30,55 | 30,78 | 0,47% | 2.743.874,00 |
| 14.02.2024 | 30,51 | 30,75 | 30,50 | 30,64 | 0,00% | 2.778.309,00 |
| 13.02.2024 | 30,62 | 30,90 | 30,47 | 30,64 | 0,02% | 2.696.279,00 |
| 12.02.2024 | 30,10 | 30,67 | 30,07 | 30,63 | 2,13% | 3.599.411,00 |
| 09.02.2024 | 30,08 | 30,16 | 29,85 | 29,99 | -0,28% | 2.483.677,00 |
| 08.02.2024 | 30,35 | 30,43 | 30,07 | 30,08 | -1,20% | 3.259.398,00 |
| 07.02.2024 | 30,60 | 30,64 | 30,42 | 30,44 | -0,65% | 1.912.016,00 |
| 06.02.2024 | 30,42 | 30,77 | 30,42 | 30,64 | 0,76% | 2.935.953,00 |
| 05.02.2024 | 30,49 | 30,60 | 30,17 | 30,41 | -0,41% | 2.351.259,00 |
| 02.02.2024 | 30,65 | 30,68 | 30,32 | 30,54 | 0,11% | 2.428.875,00 |
| 01.02.2024 | 31,01 | 31,18 | 30,39 | 30,50 | -2,12% | 4.195.790,00 |
| 31.01.2024 | 31,40 | 31,52 | 31,06 | 31,16 | 0,08% | 3.899.040,00 |
| 30.01.2024 | 31,00 | 31,24 | 30,90 | 31,14 | 0,34% | 2.159.277,00 |
| 29.01.2024 | 30,95 | 31,12 | 30,84 | 31,03 | 0,36% | 1.808.014,00 |
| 26.01.2024 | 30,82 | 31,16 | 30,82 | 30,92 | 0,55% | 2.924.888,00 |
| 25.01.2024 | 30,91 | 30,94 | 30,66 | 30,75 | -0,61% | 2.595.619,00 |
| 24.01.2024 | 30,52 | 30,99 | 30,44 | 30,94 | 1,06% | 3.827.707,00 |
| 23.01.2024 | 30,76 | 30,78 | 30,44 | 30,62 | -0,33% | 2.604.322,00 |
| 22.01.2024 | 30,80 | 30,88 | 30,56 | 30,72 | 0,49% | 2.418.491,00 |
| 19.01.2024 | 30,10 | 30,64 | 30,10 | 30,57 | 2,00% | 4.361.481,00 |
| 18.01.2024 | 29,44 | 30,06 | 29,34 | 29,97 | 1,49% | 3.047.513,00 |
| 17.01.2024 | 29,35 | 29,55 | 29,16 | 29,53 | -0,29% | 2.720.352,00 |
| 16.01.2024 | 29,28 | 29,61 | 29,12 | 29,61 | 0,65% | 2.651.318,00 |
| 15.01.2024 | 29,51 | 29,63 | 29,27 | 29,42 | 0,00% | 1.671.589,00 |
| 12.01.2024 | 29,47 | 29,62 | 29,35 | 29,42 | 0,65% | 1.857.604,00 |
| 11.01.2024 | 29,75 | 29,76 | 29,18 | 29,23 | -1,03% | 2.680.813,00 |
| 10.01.2024 | 29,55 | 29,70 | 29,45 | 29,54 | -0,34% | 1.829.152,00 |
| 09.01.2024 | 29,91 | 29,91 | 29,50 | 29,64 | -0,92% | 2.210.701,00 |
| 08.01.2024 | 29,88 | 29,97 | 29,66 | 29,91 | 0,12% | 1.290.406,00 |
| 05.01.2024 | 29,81 | 29,92 | 29,47 | 29,88 | -0,13% | 2.332.092,00 |
| 04.01.2024 | 29,69 | 30,00 | 29,69 | 29,92 | 0,76% | 2.269.789,00 |
| 03.01.2024 | 29,98 | 30,10 | 29,55 | 29,69 | -0,10% | 2.614.796,00 |
| 02.01.2024 | 29,66 | 29,97 | 29,62 | 29,72 | 0,78% | 1.974.674,00 |
| 29.12.2023 | 29,51 | 29,61 | 29,44 | 29,49 | 0,20% | 1.522.097,00 |
| 28.12.2023 | 29,71 | 29,76 | 29,41 | 29,43 | -0,51% | 1.516.227,00 |
| 27.12.2023 | 29,65 | 29,70 | 29,49 | 29,58 | -0,20% | 1.582.566,00 |
| 22.12.2023 | 29,65 | 29,84 | 29,58 | 29,64 | 0,39% | 1.866.086,00 |
| 21.12.2023 | 29,47 | 29,62 | 29,39 | 29,53 | 0,51% | 2.996.032,00 |
| 20.12.2023 | 29,52 | 29,55 | 29,32 | 29,38 | 0,15% | 2.198.311,00 |
| 19.12.2023 | 29,14 | 29,40 | 28,96 | 29,33 | 0,76% | 3.158.585,00 |
| 18.12.2023 | 29,19 | 29,40 | 29,06 | 29,11 | -0,21% | 3.051.134,00 |
| 15.12.2023 | 29,40 | 29,57 | 29,17 | 29,17 | -0,29% | 7.115.339,00 |
| 14.12.2023 | 29,76 | 29,95 | 29,11 | 29,26 | -1,70% | 4.872.415,00 |
| 13.12.2023 | 30,00 | 30,16 | 29,72 | 29,76 | -1,03% | 3.424.531,00 |
| 12.12.2023 | 30,12 | 30,19 | 29,90 | 30,07 | 0,03% | 3.087.520,00 |
| 11.12.2023 | 29,95 | 30,10 | 29,88 | 30,06 | 0,22% | 2.917.995,00 |
| 08.12.2023 | 29,82 | 30,03 | 29,71 | 30,00 | 0,33% | 2.983.232,00 |
| 07.12.2023 | 29,58 | 29,94 | 29,55 | 29,90 | 0,78% | 3.055.036,00 |
| 06.12.2023 | 29,41 | 29,78 | 29,31 | 29,67 | 1,35% | 4.552.298,00 |
| 05.12.2023 | 29,10 | 29,30 | 28,98 | 29,27 | 0,77% | 2.838.949,00 |
| 04.12.2023 | 28,88 | 29,09 | 28,79 | 29,05 | 0,52% | 1.894.699,00 |
| 01.12.2023 | 28,91 | 29,16 | 28,88 | 28,90 | 1,05% | 2.544.369,00 |
| 30.11.2023 | 28,53 | 28,68 | 28,37 | 28,60 | 0,55% | 7.814.033,00 |
| 29.11.2023 | 28,36 | 28,62 | 28,22 | 28,44 | -0,14% | 2.388.249,00 |
| 28.11.2023 | 28,32 | 28,62 | 28,30 | 28,48 | 0,42% | 1.774.190,00 |
| 27.11.2023 | 28,42 | 28,50 | 28,19 | 28,36 | -0,33% | 1.680.635,00 |