278,000€
-2,63%
Echtzeit-Aktienkurs Axon Enterprise
Bid:
Ask:
Aktienkurse zur Axon Enterprise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 285,70 | 288,00 | 276,10 | 278,40 | -2,49% | 3.448,00 |
| 11.11.2026 | 272,60 | 288,30 | 272,60 | 285,50 | 5,27% | 3.672,00 |
| 10.11.2026 | 273,50 | 273,50 | 261,90 | 271,20 | 0,33% | 3.164,00 |
| 09.11.2026 | 284,00 | 290,50 | 265,20 | 270,30 | -3,98% | 7.535,00 |
| 06.11.2026 | 321,90 | 322,50 | 276,70 | 281,50 | -18,31% | 12.585,00 |
| 05.11.2026 | 379,40 | 381,80 | 327,30 | 344,60 | -8,72% | 2.368,00 |
| 04.11.2026 | 372,00 | 381,60 | 369,00 | 377,50 | 1,62% | 1.329,00 |
| 03.11.2026 | 381,00 | 382,80 | 367,00 | 371,50 | -2,24% | 1.611,00 |
| 02.11.2026 | 386,40 | 392,00 | 380,00 | 380,00 | -1,14% | 1.724,00 |
| 30.10.2026 | 387,90 | 390,10 | 379,10 | 384,40 | -1,16% | 725,00 |
| 29.10.2026 | 380,90 | 393,50 | 372,10 | 388,90 | 3,24% | 1.368,00 |
| 28.10.2026 | 384,00 | 384,30 | 375,10 | 376,70 | -2,00% | 873,00 |
| 27.10.2026 | 383,00 | 386,60 | 377,10 | 384,40 | 0,84% | 668,00 |
| 26.10.2026 | 376,70 | 381,50 | 372,70 | 381,20 | 1,30% | 1.607,00 |
| 23.10.2026 | 370,90 | 376,70 | 362,70 | 376,30 | 1,90% | 2.675,00 |
| 22.10.2026 | 356,00 | 369,30 | 350,40 | 369,30 | 3,36% | 610,00 |
| 21.10.2026 | 349,80 | 357,30 | 349,40 | 357,30 | 2,09% | 862,00 |
| 20.10.2026 | 343,80 | 357,70 | 339,00 | 350,00 | 2,13% | 1.775,00 |
| 19.10.2026 | 354,00 | 356,20 | 336,40 | 342,70 | -1,44% | 4.151,00 |
| 16.10.2026 | 372,90 | 378,00 | 345,60 | 347,70 | -6,76% | 2.117,00 |
| 15.10.2026 | 366,00 | 373,10 | 355,80 | 372,90 | 1,86% | 1.689,00 |
| 14.10.2026 | 368,00 | 372,70 | 356,00 | 366,10 | -1,03% | 1.001,00 |
| 13.10.2026 | 373,10 | 378,00 | 367,00 | 369,90 | -0,59% | 900,00 |
| 12.10.2026 | 379,60 | 382,80 | 370,00 | 372,10 | -1,43% | 2.900,00 |
| 09.10.2026 | 376,20 | 379,90 | 371,20 | 377,50 | 1,64% | 1.016,00 |
| 08.10.2026 | 365,50 | 374,90 | 356,50 | 371,40 | 2,37% | 1.597,00 |
| 07.10.2026 | 372,10 | 378,70 | 362,20 | 362,80 | -2,37% | 1.831,00 |
| 06.10.2026 | 369,40 | 376,10 | 365,40 | 371,60 | 1,23% | 1.680,00 |
| 05.10.2026 | 370,70 | 373,00 | 364,50 | 367,10 | 0,00% | 1.950,00 |
| 02.10.2026 | 378,00 | 384,80 | 362,50 | 367,10 | -2,44% | 1.413,00 |
| 01.10.2026 | 377,10 | 383,00 | 365,00 | 376,30 | 0,70% | 2.496,00 |
| 30.09.2026 | 373,00 | 380,60 | 368,70 | 373,70 | 0,84% | 2.307,00 |
| 29.09.2026 | 374,10 | 378,90 | 367,10 | 370,60 | -1,25% | 990,00 |
| 28.09.2026 | 379,30 | 380,30 | 366,00 | 375,30 | -0,74% | 1.501,00 |
| 25.09.2026 | 395,40 | 395,70 | 378,00 | 378,10 | -3,42% | 792,00 |
| 24.09.2026 | 393,60 | 397,00 | 380,10 | 391,50 | -1,19% | 578,00 |
| 23.09.2026 | 404,40 | 408,40 | 395,20 | 396,20 | -1,32% | 954,00 |
| 22.09.2026 | 396,00 | 404,50 | 388,40 | 401,50 | 1,67% | 1.206,00 |
| 21.09.2026 | 388,40 | 396,90 | 387,10 | 394,90 | 1,15% | 1.906,00 |
| 18.09.2026 | 393,40 | 399,30 | 388,40 | 390,40 | -1,34% | 1.629,00 |
| 17.09.2026 | 412,30 | 417,00 | 392,10 | 395,70 | -3,72% | 2.852,00 |
| 16.09.2026 | 386,00 | 412,30 | 381,00 | 411,00 | 7,42% | 1.899,00 |
| 15.09.2026 | 421,10 | 425,80 | 376,60 | 382,60 | -10,36% | 4.074,00 |
| 14.09.2026 | 414,00 | 432,90 | 411,60 | 426,80 | 2,92% | 2.810,00 |
| 11.09.2026 | 415,90 | 422,10 | 409,00 | 414,70 | 0,66% | 779,00 |
| 10.09.2026 | 420,50 | 425,00 | 411,10 | 412,00 | -1,93% | 1.052,00 |
| 09.09.2026 | 437,90 | 437,90 | 416,80 | 420,10 | -3,29% | 1.097,00 |
| 08.09.2026 | 443,70 | 447,50 | 432,40 | 434,40 | -2,07% | 1.159,00 |
| 07.09.2026 | 448,00 | 453,80 | 443,20 | 443,60 | -0,45% | 1.257,00 |
| 04.09.2026 | 459,00 | 470,00 | 443,10 | 445,60 | -3,74% | 1.745,00 |
| 03.09.2026 | 441,90 | 463,40 | 436,00 | 462,90 | 5,61% | 4.194,00 |
| 02.09.2026 | 449,70 | 455,00 | 430,60 | 438,30 | -2,03% | 2.680,00 |
| 01.09.2026 | 490,90 | 493,40 | 441,50 | 447,40 | -8,69% | 3.672,00 |
| 31.08.2026 | 519,80 | 520,20 | 482,90 | 490,00 | -6,17% | 1.398,00 |
| 28.08.2026 | 523,20 | 528,40 | 512,00 | 522,20 | -0,38% | 620,00 |
| 27.08.2026 | 519,80 | 529,40 | 514,00 | 524,20 | 0,81% | 648,00 |
| 26.08.2026 | 524,20 | 528,20 | 512,80 | 520,00 | -0,88% | 483,00 |
| 25.08.2026 | 517,20 | 532,00 | 505,20 | 524,60 | 1,86% | 1.073,00 |
| 24.08.2026 | 537,00 | 540,00 | 509,60 | 515,00 | -4,10% | 809,00 |
| 21.08.2026 | 525,20 | 542,80 | 516,40 | 537,00 | 1,51% | 404,00 |
| 20.08.2026 | 553,20 | 556,60 | 529,00 | 529,00 | -4,51% | 609,00 |
| 19.08.2026 | 532,20 | 558,60 | 523,60 | 554,00 | 3,55% | 1.210,00 |
| 18.08.2026 | 523,80 | 540,40 | 515,20 | 535,00 | 2,29% | 508,00 |
| 17.08.2026 | 526,00 | 535,20 | 518,00 | 523,00 | -1,51% | 853,00 |
| 14.08.2026 | 532,40 | 533,20 | 519,20 | 531,00 | -0,64% | 990,00 |
| 13.08.2026 | 525,00 | 536,20 | 511,20 | 534,40 | 2,65% | 850,00 |
| 12.08.2026 | 550,00 | 558,00 | 516,80 | 520,60 | -4,76% | 2.058,00 |
| 11.08.2026 | 519,00 | 556,80 | 497,20 | 546,60 | 5,93% | 1.815,00 |
| 10.08.2026 | 494,50 | 518,40 | 491,00 | 516,00 | 4,24% | 1.335,00 |
| 07.08.2026 | 456,10 | 495,00 | 453,60 | 495,00 | 10,32% | 2.231,00 |
| 06.08.2026 | 512,00 | 528,20 | 448,70 | 448,70 | -14,86% | 2.588,00 |
| 05.08.2026 | 530,60 | 539,80 | 515,20 | 527,00 | 0,38% | 952,00 |
| 04.08.2026 | 508,00 | 525,00 | 497,10 | 525,00 | 5,06% | 929,00 |
| 03.08.2026 | 461,50 | 501,20 | 458,80 | 499,70 | 8,94% | 755,00 |
| 31.07.2026 | 455,20 | 467,00 | 450,70 | 458,70 | 1,10% | 432,00 |
| 30.07.2026 | 464,10 | 469,30 | 437,50 | 453,70 | -1,95% | 575,00 |
| 29.07.2026 | 483,00 | 493,00 | 462,70 | 462,70 | -3,96% | 495,00 |
| 28.07.2026 | 460,10 | 484,20 | 456,90 | 481,80 | 3,93% | 860,00 |
| 27.07.2026 | 443,50 | 468,40 | 443,50 | 463,60 | 4,65% | 1.047,00 |
| 24.07.2026 | 432,10 | 449,00 | 430,40 | 443,00 | 2,57% | 1.210,00 |
| 23.07.2026 | 428,20 | 438,10 | 426,00 | 431,90 | 0,47% | 394,00 |
| 22.07.2026 | 451,20 | 453,40 | 429,90 | 429,90 | -4,08% | 1.531,00 |
| 21.07.2026 | 466,30 | 466,30 | 448,20 | 448,20 | -3,15% | 239,00 |
| 20.07.2026 | 444,10 | 466,00 | 441,20 | 462,80 | 4,28% | 404,00 |
| 17.07.2026 | 465,00 | 471,30 | 443,60 | 443,80 | -5,93% | 1.070,00 |
| 16.07.2026 | 474,20 | 478,00 | 454,60 | 471,80 | 0,45% | 1.094,00 |
| 15.07.2026 | 480,00 | 489,50 | 465,80 | 469,70 | -3,03% | 470,00 |
| 14.07.2026 | 474,00 | 488,00 | 460,60 | 484,40 | 0,71% | 800,00 |
| 13.07.2026 | 494,90 | 501,00 | 478,90 | 481,00 | -2,77% | 1.392,00 |
| 10.07.2026 | 508,60 | 512,00 | 487,60 | 494,70 | -2,35% | 455,00 |
| 09.07.2026 | 528,40 | 528,40 | 502,80 | 506,60 | -3,47% | 1.346,00 |
| 08.07.2026 | 559,20 | 563,00 | 523,40 | 524,80 | -6,59% | 2.013,00 |
| 07.07.2026 | 546,00 | 578,40 | 540,00 | 561,80 | 3,42% | 1.522,00 |
| 06.07.2026 | 527,00 | 544,80 | 511,80 | 543,20 | 3,23% | 2.466,00 |
| 03.07.2026 | 520,00 | 526,20 | 515,00 | 526,20 | 0,65% | 754,00 |
| 02.07.2026 | 521,00 | 527,00 | 491,10 | 522,80 | 0,54% | 2.541,00 |
| 01.07.2026 | 491,10 | 537,00 | 491,10 | 520,00 | 5,80% | 4.021,00 |
| 30.06.2026 | 454,00 | 491,50 | 450,00 | 491,50 | 10,28% | 2.597,00 |
| 29.06.2026 | 414,00 | 458,90 | 410,10 | 445,70 | 9,27% | 2.073,00 |
| 26.06.2026 | 392,70 | 419,50 | 388,40 | 407,90 | 4,46% | 1.284,00 |