45,100€
1,58%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,50 | 45,50 | 44,80 | 45,30 | 2,03% | - |
| 30.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 29.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
| 28.07.2026 | 44,60 | 46,00 | 44,60 | 46,00 | 4,55% | 200,00 |
| 27.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 24.07.2026 | 44,00 | 44,60 | 44,00 | 44,60 | 0,90% | - |
| 23.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 22.07.2026 | 44,20 | 45,60 | 44,20 | 45,60 | 1,79% | 10,00 |
| 21.07.2026 | 44,00 | 44,80 | 44,00 | 44,80 | -0,44% | 500,00 |
| 20.07.2026 | 44,00 | 45,40 | 44,00 | 45,00 | -0,66% | 802,00 |
| 17.07.2026 | 44,50 | 45,70 | 44,20 | 45,30 | 2,03% | - |
| 16.07.2026 | 44,10 | 44,40 | 43,70 | 44,40 | 1,14% | - |
| 15.07.2026 | 44,30 | 44,30 | 43,70 | 43,90 | -0,90% | - |
| 14.07.2026 | 44,30 | 44,50 | 44,00 | 44,30 | 0,00% | - |
| 13.07.2026 | 44,30 | 44,50 | 44,10 | 44,30 | 0,00% | - |
| 10.07.2026 | 44,30 | 44,50 | 44,00 | 44,30 | 0,00% | - |
| 09.07.2026 | 44,40 | 44,40 | 44,10 | 44,30 | 0,68% | - |
| 08.07.2026 | 44,10 | 44,30 | 43,70 | 44,00 | -0,68% | - |
| 07.07.2026 | 44,30 | 44,50 | 44,10 | 44,30 | 0,00% | - |
| 06.07.2026 | 44,10 | 44,30 | 43,80 | 44,30 | 1,37% | - |
| 03.07.2026 | 43,80 | 44,10 | 43,70 | 43,70 | -0,46% | - |
| 02.07.2026 | 43,50 | 44,10 | 43,50 | 43,90 | 0,92% | - |
| 01.07.2026 | 43,90 | 43,90 | 43,30 | 43,50 | -1,14% | - |
| 30.06.2026 | 43,70 | 44,10 | 43,30 | 44,00 | 0,92% | - |
| 29.06.2026 | 43,10 | 43,80 | 42,90 | 43,60 | 0,93% | - |
| 26.06.2026 | 43,10 | 43,30 | 42,60 | 43,20 | 0,70% | - |
| 25.06.2026 | 42,90 | 43,20 | 42,50 | 42,90 | 0,00% | - |
| 24.06.2026 | 42,70 | 43,00 | 42,60 | 42,90 | 0,47% | - |
| 23.06.2026 | 42,50 | 42,80 | 42,40 | 42,70 | 0,00% | - |
| 22.06.2026 | 42,50 | 42,70 | 42,40 | 42,70 | 0,47% | - |
| 19.06.2026 | 42,40 | 42,50 | 42,40 | 42,50 | 0,24% | - |
| 18.06.2026 | 42,50 | 42,60 | 42,20 | 42,40 | -0,24% | - |
| 17.06.2026 | 42,30 | 42,50 | 42,20 | 42,50 | 0,47% | - |
| 16.06.2026 | 41,90 | 42,50 | 41,60 | 42,30 | 1,20% | - |
| 15.06.2026 | 41,20 | 42,10 | 40,90 | 41,80 | 2,20% | - |
| 12.06.2026 | 40,80 | 41,10 | 40,70 | 40,90 | 0,99% | - |
| 11.06.2026 | 40,50 | 40,70 | 40,30 | 40,50 | 0,00% | - |
| 10.06.2026 | 40,30 | 40,50 | 39,90 | 40,50 | 1,00% | - |
| 09.06.2026 | 39,70 | 40,50 | 39,70 | 40,10 | 1,52% | - |