41,800€
0,48%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 41,90 | 42,10 | 41,50 | 41,60 | 0,00% | - |
| 27.06.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | - |
| 26.06.2025 | 41,20 | 41,60 | 41,20 | 41,40 | 0,00% | - |
| 25.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 24.06.2025 | 41,20 | 41,80 | 41,20 | 41,80 | 0,00% | - |
| 23.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 20.06.2025 | 41,00 | 42,20 | 41,00 | 42,20 | 1,93% | - |
| 19.06.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 1,47% | - |
| 18.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 17.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 16.06.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 0,97% | - |
| 13.06.2025 | 41,40 | 43,00 | 41,20 | 41,20 | -0,96% | 500,00 |
| 12.06.2025 | 41,20 | 41,60 | 41,20 | 41,60 | 0,00% | - |
| 11.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 10.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 09.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 06.06.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 0,95% | - |
| 05.06.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 0,48% | - |
| 04.06.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,00% | - |
| 03.06.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,48% | 400,00 |
| 02.06.2025 | 40,80 | 41,80 | 40,80 | 41,80 | 1,46% | - |
| 30.05.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 0,00% | - |
| 29.05.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,49% | - |
| 28.05.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | - |
| 27.05.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 1,99% | - |
| 26.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 23.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 22.05.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,49% | - |
| 21.05.2025 | 40,80 | 41,00 | 40,80 | 41,00 | -0,49% | - |
| 20.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 19.05.2025 | 40,60 | 41,80 | 40,60 | 41,40 | 0,98% | 34,00 |
| 16.05.2025 | 40,00 | 41,00 | 40,00 | 41,00 | 0,99% | - |
| 15.05.2025 | 39,80 | 40,60 | 39,80 | 40,60 | 0,50% | - |
| 14.05.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 0,50% | - |
| 13.05.2025 | 40,00 | 40,20 | 40,00 | 40,20 | -0,99% | - |
| 12.05.2025 | 41,20 | 41,20 | 40,60 | 40,60 | -2,40% | - |
| 09.05.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 1,96% | - |
| 08.05.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 0,99% | - |
| 07.05.2025 | 40,40 | 40,60 | 40,40 | 40,40 | 0,00% | 837,00 |
| 06.05.2025 | 40,60 | 40,60 | 40,40 | 40,40 | -1,46% | - |
| 05.05.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 1,49% | - |
| 02.05.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -2,42% | 800,00 |
| 30.04.2025 | 41,20 | 41,40 | 41,20 | 41,40 | -0,48% | - |
| 29.04.2025 | 40,40 | 41,60 | 40,40 | 41,60 | 2,46% | - |
| 28.04.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | - |
| 25.04.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 1,00% | - |
| 24.04.2025 | 39,60 | 40,60 | 39,60 | 40,00 | 0,50% | 1.933,00 |
| 23.04.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 0,00% | - |
| 22.04.2025 | 38,00 | 39,80 | 38,00 | 39,80 | 1,53% | 63,00 |
| 17.04.2025 | 38,20 | 39,20 | 38,20 | 39,20 | 2,08% | - |
| 16.04.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 15.04.2025 | 37,20 | 38,40 | 37,20 | 38,40 | 1,59% | - |
| 14.04.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | - |
| 11.04.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 1,63% | - |
| 10.04.2025 | 38,00 | 38,00 | 36,80 | 36,80 | -3,16% | - |
| 09.04.2025 | 34,60 | 38,00 | 34,60 | 38,00 | 9,20% | - |
| 08.04.2025 | 36,20 | 36,20 | 34,80 | 34,80 | 1,16% | - |
| 07.04.2025 | 36,20 | 36,20 | 34,40 | 34,40 | -7,53% | - |
| 04.04.2025 | 39,00 | 39,00 | 37,20 | 37,20 | -5,10% | - |
| 03.04.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -2,00% | - |
| 02.04.2025 | 39,40 | 40,00 | 39,40 | 40,00 | 1,01% | - |
| 01.04.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 1,02% | - |
| 31.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 28.03.2025 | 39,40 | 39,60 | 39,40 | 39,60 | -0,50% | - |
| 27.03.2025 | 39,20 | 40,40 | 39,20 | 39,80 | 0,51% | 100,00 |
| 26.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 25.03.2025 | 39,00 | 39,80 | 39,00 | 39,80 | 2,58% | - |
| 24.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 7,78% | - |
| 21.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -8,16% | - |
| 20.03.2025 | 39,40 | 40,20 | 39,20 | 39,20 | -1,01% | 714,00 |
| 19.03.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 0,00% | - |
| 18.03.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 3,66% | - |
| 17.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 14.03.2025 | 38,00 | 39,20 | 38,00 | 38,60 | 1,05% | 150,00 |
| 13.03.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | - |
| 12.03.2025 | 37,40 | 38,40 | 37,40 | 38,40 | 1,59% | - |
| 11.03.2025 | 37,60 | 37,80 | 37,60 | 37,80 | -0,53% | - |
| 10.03.2025 | 38,60 | 38,60 | 38,00 | 38,00 | -1,55% | - |
| 07.03.2025 | 37,60 | 38,60 | 37,60 | 38,60 | 1,05% | - |
| 06.03.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 05.03.2025 | 37,40 | 38,20 | 37,20 | 38,20 | 2,69% | - |
| 04.03.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -0,53% | - |
| 03.03.2025 | 36,40 | 38,60 | 36,40 | 37,40 | 1,63% | 373,00 |
| 28.02.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | - |
| 27.02.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -1,06% | - |
| 26.02.2025 | 37,00 | 37,60 | 37,00 | 37,60 | 0,53% | - |
| 25.02.2025 | 36,20 | 37,60 | 36,20 | 37,40 | 2,19% | 200,00 |
| 24.02.2025 | 35,80 | 37,20 | 35,80 | 36,60 | 1,10% | 5,00 |
| 21.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 20.02.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 0,55% | - |
| 19.02.2025 | 36,80 | 36,80 | 36,40 | 36,40 | -2,15% | - |
| 18.02.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 0,00% | - |
| 17.02.2025 | 36,80 | 38,20 | 36,80 | 37,20 | 0,54% | 130,00 |
| 14.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 13.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 12.02.2025 | 37,20 | 38,60 | 37,20 | 38,00 | 1,06% | 39,00 |
| 11.02.2025 | 37,00 | 37,60 | 37,00 | 37,60 | 2,73% | - |
| 10.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 07.02.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 1,65% | - |
| 06.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |