28,978€
1,34%
Echtzeit-Aktienkurs AXA S.A. INH. EO 2,29
Bid:
Ask:
Aktienkurse zur AXA S.A. INH. EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.11.2023 | 28,25 | 28,66 | 28,25 | 28,46 | 0,76% | 2.276.937,00 |
| 23.11.2023 | 28,33 | 28,35 | 28,12 | 28,24 | 0,00% | 1.692.762,00 |
| 22.11.2023 | 28,28 | 28,49 | 28,17 | 28,24 | 0,14% | 2.072.849,00 |
| 21.11.2023 | 28,24 | 28,25 | 28,06 | 28,20 | -0,48% | 1.952.862,00 |
| 20.11.2023 | 28,45 | 28,52 | 28,23 | 28,34 | -0,18% | 1.623.386,00 |
| 17.11.2023 | 28,08 | 28,45 | 27,99 | 28,39 | 1,47% | 3.709.351,00 |
| 16.11.2023 | 27,89 | 28,11 | 27,87 | 27,98 | 0,38% | 2.445.344,00 |
| 15.11.2023 | 28,17 | 28,23 | 27,87 | 27,87 | -0,87% | 2.823.127,00 |
| 14.11.2023 | 28,15 | 28,30 | 27,95 | 28,12 | 0,23% | 3.295.408,00 |
| 13.11.2023 | 27,78 | 28,15 | 27,76 | 28,05 | 1,17% | 2.954.150,00 |
| 10.11.2023 | 27,69 | 28,02 | 27,57 | 27,73 | 0,16% | 3.383.021,00 |
| 09.11.2023 | 27,73 | 27,76 | 27,38 | 27,68 | -0,13% | 2.601.076,00 |
| 08.11.2023 | 27,18 | 27,81 | 27,04 | 27,72 | 1,06% | 2.652.188,00 |
| 07.11.2023 | 27,62 | 27,77 | 27,33 | 27,43 | -1,46% | 3.280.959,00 |
| 06.11.2023 | 28,23 | 28,27 | 27,72 | 27,83 | -1,21% | 3.152.279,00 |
| 03.11.2023 | 28,59 | 28,62 | 27,27 | 28,17 | -1,23% | 5.804.107,00 |
| 02.11.2023 | 28,42 | 28,73 | 28,35 | 28,52 | 0,83% | 3.544.088,00 |
| 01.11.2023 | 28,03 | 28,35 | 27,92 | 28,29 | 1,18% | 2.568.831,00 |
| 31.10.2023 | 28,00 | 28,06 | 27,88 | 27,96 | 0,41% | 2.711.526,00 |
| 30.10.2023 | 27,57 | 28,00 | 27,53 | 27,84 | 1,40% | 2.314.200,00 |
| 27.10.2023 | 27,72 | 27,87 | 27,44 | 27,46 | -0,24% | 2.276.444,00 |
| 26.10.2023 | 27,38 | 27,58 | 27,09 | 27,52 | -0,25% | 2.482.794,00 |
| 25.10.2023 | 27,36 | 27,66 | 27,28 | 27,59 | 0,93% | 2.998.088,00 |
| 24.10.2023 | 27,35 | 27,41 | 27,14 | 27,34 | 0,33% | 2.313.079,00 |
| 23.10.2023 | 27,30 | 27,31 | 26,97 | 27,25 | 0,31% | 2.350.982,00 |
| 20.10.2023 | 27,59 | 27,63 | 27,13 | 27,16 | -2,57% | 4.409.845,00 |
| 19.10.2023 | 27,95 | 27,96 | 27,59 | 27,88 | -1,01% | 2.712.189,00 |
| 18.10.2023 | 28,41 | 28,46 | 28,04 | 28,16 | -0,41% | 2.151.088,00 |
| 17.10.2023 | 28,03 | 28,30 | 28,01 | 28,28 | 0,91% | 2.271.309,00 |
| 16.10.2023 | 28,19 | 28,33 | 27,98 | 28,02 | 0,04% | 1.972.416,00 |
| 13.10.2023 | 28,33 | 28,50 | 27,83 | 28,01 | -1,23% | 3.212.409,00 |
| 12.10.2023 | 28,68 | 28,69 | 28,25 | 28,36 | -0,70% | 2.313.555,00 |
| 11.10.2023 | 28,27 | 28,64 | 28,23 | 28,56 | 0,85% | 2.942.697,00 |
| 10.10.2023 | 28,04 | 28,46 | 28,04 | 28,32 | 1,60% | 2.998.390,00 |
| 09.10.2023 | 27,80 | 27,98 | 27,61 | 27,88 | -0,34% | 2.215.469,00 |
| 06.10.2023 | 27,50 | 27,97 | 27,40 | 27,97 | 2,38% | 3.924.092,00 |
| 05.10.2023 | 27,35 | 27,45 | 27,10 | 27,32 | 0,40% | 3.272.986,00 |
| 04.10.2023 | 27,15 | 27,33 | 26,94 | 27,21 | -0,35% | 3.464.374,00 |
| 03.10.2023 | 27,43 | 27,76 | 27,29 | 27,31 | -1,37% | 3.459.756,00 |
| 02.10.2023 | 28,23 | 28,31 | 27,46 | 27,69 | -1,76% | 3.896.653,00 |
| 29.09.2023 | 28,24 | 28,42 | 28,02 | 28,18 | -0,60% | 3.769.190,00 |
| 28.09.2023 | 28,28 | 28,37 | 28,02 | 28,35 | 0,19% | 3.062.972,00 |
| 27.09.2023 | 28,57 | 28,57 | 28,17 | 28,30 | -1,22% | 4.002.751,00 |
| 26.09.2023 | 28,57 | 28,79 | 28,48 | 28,65 | 0,09% | 2.778.983,00 |
| 25.09.2023 | 28,63 | 28,93 | 28,44 | 28,62 | -0,69% | 2.672.239,00 |
| 22.09.2023 | 28,75 | 28,98 | 28,65 | 28,82 | -1,12% | 3.168.352,00 |
| 21.09.2023 | 29,10 | 29,22 | 28,87 | 29,15 | -0,70% | 2.721.376,00 |
| 20.09.2023 | 29,39 | 29,51 | 29,18 | 29,35 | 0,15% | 2.786.338,00 |
| 19.09.2023 | 29,11 | 29,37 | 29,05 | 29,31 | 0,83% | 2.576.595,00 |
| 18.09.2023 | 29,30 | 29,39 | 28,90 | 29,07 | -1,11% | 2.973.573,00 |
| 15.09.2023 | 29,30 | 29,61 | 29,25 | 29,39 | 0,84% | 8.634.756,00 |
| 14.09.2023 | 28,78 | 29,24 | 28,57 | 29,15 | 1,98% | 5.481.414,00 |
| 13.09.2023 | 28,20 | 28,64 | 28,13 | 28,58 | 1,55% | 3.912.410,00 |
| 12.09.2023 | 28,14 | 28,17 | 27,98 | 28,15 | 0,68% | 2.032.707,00 |
| 11.09.2023 | 27,95 | 28,17 | 27,86 | 27,96 | 0,90% | 2.377.679,00 |
| 08.09.2023 | 27,64 | 27,71 | 27,22 | 27,71 | 0,64% | 2.081.369,00 |
| 07.09.2023 | 27,45 | 27,78 | 27,37 | 27,53 | -0,20% | 2.533.455,00 |
| 06.09.2023 | 27,58 | 27,61 | 27,18 | 27,59 | -0,90% | 2.938.531,00 |
| 05.09.2023 | 27,50 | 28,00 | 27,34 | 27,84 | 0,40% | 2.352.718,00 |
| 04.09.2023 | 27,93 | 28,07 | 27,62 | 27,73 | -0,45% | 1.834.082,00 |
| 01.09.2023 | 27,77 | 28,15 | 27,76 | 27,85 | 0,27% | 2.256.520,00 |
| 31.08.2023 | 28,02 | 28,12 | 27,78 | 27,78 | -0,34% | 3.663.552,00 |
| 30.08.2023 | 28,00 | 28,28 | 27,86 | 27,87 | -0,21% | 2.412.293,00 |
| 29.08.2023 | 27,75 | 28,00 | 27,59 | 27,93 | 0,79% | 2.683.772,00 |
| 28.08.2023 | 27,57 | 27,82 | 27,51 | 27,71 | 1,15% | 2.168.430,00 |
| 25.08.2023 | 27,35 | 27,69 | 27,34 | 27,40 | 0,00% | 1.730.858,00 |
| 24.08.2023 | 27,61 | 27,72 | 27,31 | 27,40 | -0,05% | 1.707.091,00 |
| 23.08.2023 | 27,34 | 27,69 | 27,34 | 27,41 | 0,29% | 1.712.053,00 |
| 22.08.2023 | 27,23 | 27,68 | 27,20 | 27,33 | 0,50% | 2.461.424,00 |
| 21.08.2023 | 27,16 | 27,51 | 27,12 | 27,20 | 0,07% | 2.223.944,00 |
| 18.08.2023 | 27,29 | 27,29 | 26,95 | 27,18 | -1,06% | 2.918.842,00 |
| 17.08.2023 | 27,30 | 27,65 | 27,23 | 27,47 | 0,20% | 2.377.504,00 |
| 16.08.2023 | 27,50 | 27,64 | 27,34 | 27,41 | -0,45% | 2.048.176,00 |
| 15.08.2023 | 28,02 | 28,02 | 27,30 | 27,54 | -1,50% | 2.361.946,00 |
| 14.08.2023 | 27,77 | 28,07 | 27,77 | 27,96 | 0,41% | 2.116.184,00 |
| 11.08.2023 | 28,05 | 28,13 | 27,71 | 27,84 | -1,15% | 2.493.975,00 |
| 10.08.2023 | 27,87 | 28,45 | 27,81 | 28,17 | 1,83% | 4.407.771,00 |
| 09.08.2023 | 27,76 | 27,94 | 27,66 | 27,66 | 1,23% | 2.811.716,00 |
| 08.08.2023 | 27,48 | 27,69 | 27,16 | 27,33 | -1,16% | 3.201.621,00 |
| 07.08.2023 | 27,38 | 27,69 | 27,33 | 27,65 | 0,69% | 2.167.922,00 |
| 04.08.2023 | 27,00 | 27,54 | 26,88 | 27,46 | 2,01% | 3.332.271,00 |
| 03.08.2023 | 27,55 | 27,55 | 26,76 | 26,92 | -1,64% | 4.992.669,00 |
| 02.08.2023 | 27,52 | 27,63 | 27,19 | 27,37 | -1,49% | 4.467.263,00 |
| 01.08.2023 | 28,06 | 28,12 | 27,70 | 27,78 | -0,68% | 2.503.771,00 |
| 31.07.2023 | 28,15 | 28,29 | 27,96 | 27,97 | -0,75% | 3.293.106,00 |
| 28.07.2023 | 28,08 | 28,46 | 28,07 | 28,18 | 0,39% | 3.176.213,00 |
| 27.07.2023 | 27,83 | 28,20 | 27,82 | 28,07 | 1,41% | 3.887.028,00 |
| 26.07.2023 | 27,78 | 27,83 | 27,35 | 27,68 | -0,23% | 2.815.871,00 |
| 25.07.2023 | 27,82 | 27,91 | 27,63 | 27,75 | -0,11% | 2.169.366,00 |
| 24.07.2023 | 27,57 | 27,85 | 27,54 | 27,78 | 0,27% | 1.966.441,00 |
| 21.07.2023 | 27,46 | 27,74 | 27,44 | 27,70 | 1,30% | 3.322.101,00 |
| 20.07.2023 | 26,74 | 27,44 | 26,70 | 27,35 | 2,67% | 3.765.259,00 |
| 19.07.2023 | 26,82 | 26,95 | 26,46 | 26,64 | 0,23% | 2.472.834,00 |
| 18.07.2023 | 26,44 | 26,59 | 26,30 | 26,58 | 0,43% | 1.968.625,00 |
| 17.07.2023 | 26,36 | 26,61 | 26,29 | 26,46 | 0,46% | 2.296.270,00 |