40,900€
1,24%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 0,50% | - |
| 12.12.2025 | 39,20 | 40,20 | 39,20 | 40,20 | 1,52% | - |
| 11.12.2025 | 38,60 | 39,60 | 38,60 | 39,60 | 1,54% | 263,00 |
| 10.12.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 1,04% | 214,00 |
| 09.12.2025 | 38,00 | 38,60 | 38,00 | 38,60 | 0,52% | - |
| 08.12.2025 | 37,80 | 39,20 | 37,80 | 38,40 | 0,52% | 206,00 |
| 05.12.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 1,60% | - |
| 04.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 03.12.2025 | 37,80 | 38,00 | 37,80 | 38,00 | -1,04% | - |
| 02.12.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 0,52% | - |
| 01.12.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -1,55% | - |
| 28.11.2025 | 38,20 | 38,80 | 38,20 | 38,80 | -0,51% | - |
| 27.11.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 1,56% | - |
| 26.11.2025 | 37,60 | 38,40 | 37,60 | 38,40 | 0,52% | - |
| 25.11.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 0,53% | - |
| 24.11.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 0,00% | - |
| 21.11.2025 | 37,00 | 38,00 | 37,00 | 38,00 | -0,52% | - |
| 20.11.2025 | 37,20 | 38,20 | 37,20 | 38,20 | 1,60% | - |
| 19.11.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 0,00% | - |
| 18.11.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 0,00% | - |
| 17.11.2025 | 37,80 | 37,80 | 37,60 | 37,60 | -1,57% | - |
| 14.11.2025 | 39,40 | 39,40 | 38,20 | 38,20 | -0,52% | 3,00 |
| 13.11.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 0,52% | - |
| 12.11.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 0,53% | - |
| 11.11.2025 | 37,40 | 38,80 | 37,40 | 38,00 | 0,53% | 60,00 |
| 10.11.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 1,07% | - |
| 07.11.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 06.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 05.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 04.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 03.11.2025 | 37,00 | 38,00 | 37,00 | 37,40 | 0,54% | 500,00 |
| 31.10.2025 | 38,80 | 38,80 | 37,20 | 37,20 | -4,12% | 200,00 |
| 30.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 29.10.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | - |
| 28.10.2025 | 38,80 | 39,00 | 38,80 | 39,00 | -0,51% | - |
| 27.10.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 0,51% | - |
| 24.10.2025 | 38,80 | 39,00 | 38,80 | 39,00 | -0,51% | - |
| 23.10.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 1,03% | - |
| 22.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 21.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 20.10.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -1,02% | - |
| 17.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 70,00 |
| 16.10.2025 | 39,40 | 39,60 | 39,40 | 39,60 | -0,50% | - |
| 15.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 14.10.2025 | 38,80 | 40,00 | 38,80 | 40,00 | 2,04% | - |
| 13.10.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 0,51% | - |
| 10.10.2025 | 39,00 | 39,60 | 39,00 | 39,00 | -1,02% | - |
| 09.10.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 08.10.2025 | 38,60 | 39,60 | 38,60 | 39,40 | 1,55% | 1.764,00 |
| 07.10.2025 | 38,80 | 39,60 | 38,80 | 38,80 | -1,02% | 749,00 |
| 06.10.2025 | 39,80 | 39,80 | 37,80 | 39,20 | -2,00% | 1.000,00 |
| 03.10.2025 | 39,80 | 40,00 | 39,80 | 40,00 | -0,99% | - |
| 02.10.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 0,00% | - |
| 01.10.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 0,00% | - |
| 30.09.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 0,50% | - |
| 29.09.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 0,00% | - |
| 26.09.2025 | 39,20 | 40,20 | 39,20 | 40,20 | 1,52% | - |
| 25.09.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 1,02% | - |
| 24.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 23.09.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 0,00% | - |
| 22.09.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | - |
| 19.09.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 1,02% | - |
| 18.09.2025 | 39,00 | 39,20 | 39,00 | 39,20 | -3,45% | - |
| 17.09.2025 | 39,20 | 40,60 | 39,20 | 40,60 | 3,05% | 250,00 |
| 16.09.2025 | 39,60 | 40,20 | 39,40 | 39,40 | -1,50% | 250,00 |
| 15.09.2025 | 39,60 | 40,60 | 39,60 | 40,00 | 0,00% | 100,00 |
| 12.09.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 0,00% | 99,00 |
| 11.09.2025 | 39,20 | 40,60 | 39,20 | 40,00 | 2,04% | 198,00 |
| 10.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 09.09.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 0,51% | - |
| 08.09.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 1,03% | - |
| 05.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 04.09.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 1,54% | - |
| 03.09.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 0,00% | - |
| 02.09.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -1,52% | - |
| 01.09.2025 | 40,60 | 40,60 | 39,60 | 39,60 | 0,00% | 3,00 |
| 29.08.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,51% | - |
| 28.08.2025 | 39,20 | 39,40 | 39,20 | 39,40 | -0,51% | - |
| 27.08.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 1,54% | - |
| 26.08.2025 | 40,00 | 40,00 | 39,00 | 39,00 | -3,47% | 400,00 |
| 25.08.2025 | 42,00 | 42,00 | 40,40 | 40,40 | -4,27% | - |
| 22.08.2025 | 42,40 | 42,80 | 42,20 | 42,20 | -1,86% | 580,00 |
| 21.08.2025 | 43,30 | 43,40 | 42,90 | 43,00 | 0,00% | - |
| 20.08.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 0,94% | - |
| 19.08.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 0,47% | - |
| 18.08.2025 | 42,60 | 42,60 | 42,40 | 42,40 | -1,40% | - |
| 15.08.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 0,47% | - |
| 14.08.2025 | 42,20 | 42,80 | 42,20 | 42,80 | 0,94% | - |
| 13.08.2025 | 41,60 | 43,00 | 41,60 | 42,40 | 1,44% | 6,00 |
| 12.08.2025 | 41,00 | 41,80 | 41,00 | 41,80 | 0,97% | - |
| 11.08.2025 | 40,80 | 41,40 | 40,80 | 41,40 | 0,49% | - |
| 08.08.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 0,00% | - |
| 07.08.2025 | 40,00 | 41,20 | 40,00 | 41,20 | 1,98% | - |
| 06.08.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 0,00% | - |
| 05.08.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 1,51% | - |
| 04.08.2025 | 38,80 | 40,20 | 38,80 | 39,80 | 0,00% | 250,00 |
| 01.08.2025 | 41,80 | 41,80 | 39,40 | 39,80 | -5,69% | 1.000,00 |
| 31.07.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 0,48% | - |
| 30.07.2025 | 41,80 | 43,20 | 41,80 | 42,00 | 0,00% | 238,00 |
| 29.07.2025 | 41,40 | 42,80 | 41,40 | 42,00 | 0,48% | 344,00 |