41,800€
2,45%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.02.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 0,00% | - |
| 04.02.2025 | 35,60 | 36,60 | 35,60 | 36,60 | 1,67% | - |
| 03.02.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 0,56% | - |
| 31.01.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,56% | - |
| 30.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 29.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 28.01.2025 | 36,00 | 36,40 | 36,00 | 36,40 | -0,55% | - |
| 27.01.2025 | 35,20 | 36,60 | 35,20 | 36,60 | 2,81% | 1,00 |
| 24.01.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | - |
| 23.01.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 1,13% | - |
| 22.01.2025 | 34,60 | 35,40 | 34,60 | 35,40 | 1,14% | - |
| 21.01.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 1,74% | - |
| 20.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 17.01.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 0,57% | - |
| 16.01.2025 | 33,60 | 34,80 | 33,60 | 34,80 | 2,35% | - |
| 15.01.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 1,80% | - |
| 14.01.2025 | 32,80 | 33,40 | 32,80 | 33,40 | -1,18% | - |
| 13.01.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 0,60% | 988,00 |
| 10.01.2025 | 34,40 | 34,40 | 33,60 | 33,60 | -2,89% | 200,00 |
| 09.01.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | - |
| 08.01.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 0,58% | - |
| 07.01.2025 | 33,60 | 34,40 | 33,60 | 34,40 | 0,00% | - |
| 06.01.2025 | 33,20 | 34,40 | 33,20 | 34,40 | 2,38% | 9,00 |
| 03.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 02.01.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | - |
| 30.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 27.12.2024 | 33,40 | 33,80 | 33,40 | 33,80 | 1,20% | 156,00 |
| 23.12.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 0,00% | 45,00 |
| 20.12.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 0,00% | 9,00 |
| 19.12.2024 | 32,60 | 33,40 | 32,60 | 33,40 | 1,21% | - |
| 18.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 17.12.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 0,00% | - |
| 16.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 13.12.2024 | 32,80 | 33,80 | 32,80 | 33,80 | 1,81% | - |
| 12.12.2024 | 33,00 | 33,20 | 33,00 | 33,20 | -0,60% | - |
| 11.12.2024 | 33,00 | 34,40 | 33,00 | 33,40 | 0,00% | 2,00 |