40,480€
1,50%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,23 | 40,79 | 40,23 | 40,41 | 1,33% | 38.093,00 |
| 11.12.2025 | 39,32 | 39,95 | 39,30 | 39,88 | 1,66% | 27.733,00 |
| 10.12.2025 | 39,02 | 39,31 | 38,99 | 39,23 | 0,49% | 8.983,00 |
| 09.12.2025 | 39,13 | 39,36 | 38,98 | 39,04 | 0,54% | 25.571,00 |
| 08.12.2025 | 38,67 | 38,83 | 38,51 | 38,83 | 0,60% | 15.513,00 |
| 05.12.2025 | 38,55 | 38,80 | 38,54 | 38,60 | 0,08% | 26.310,00 |
| 04.12.2025 | 38,23 | 38,60 | 38,22 | 38,57 | 1,05% | 19.085,00 |
| 03.12.2025 | 38,43 | 38,50 | 38,14 | 38,17 | -1,06% | 15.632,00 |
| 02.12.2025 | 38,69 | 38,83 | 38,58 | 38,58 | -0,08% | 7.516,00 |
| 01.12.2025 | 38,83 | 38,87 | 38,52 | 38,61 | -0,69% | 22.669,00 |
| 28.11.2025 | 38,92 | 38,92 | 38,71 | 38,88 | -0,18% | 9.384,00 |
| 27.11.2025 | 38,75 | 38,95 | 38,73 | 38,95 | 0,46% | 35.217,00 |
| 26.11.2025 | 38,51 | 38,83 | 38,32 | 38,77 | 1,12% | 14.014,00 |
| 25.11.2025 | 38,10 | 38,50 | 37,91 | 38,34 | 0,29% | 24.450,00 |
| 24.11.2025 | 38,18 | 38,34 | 37,93 | 38,23 | 0,18% | 22.932,00 |
| 21.11.2025 | 37,56 | 38,30 | 37,56 | 38,16 | 1,01% | 23.177,00 |
| 20.11.2025 | 38,01 | 38,09 | 37,78 | 37,78 | -0,13% | 26.678,00 |
| 19.11.2025 | 37,83 | 37,97 | 37,59 | 37,83 | -0,11% | 9.615,00 |
| 18.11.2025 | 37,86 | 37,89 | 37,66 | 37,87 | -1,07% | 22.730,00 |
| 17.11.2025 | 38,51 | 38,51 | 38,16 | 38,28 | -0,52% | 16.478,00 |
| 14.11.2025 | 38,79 | 38,79 | 38,33 | 38,48 | -1,26% | 22.753,00 |
| 13.11.2025 | 38,78 | 39,13 | 38,78 | 38,97 | 1,06% | 31.593,00 |
| 12.11.2025 | 38,34 | 38,71 | 38,26 | 38,56 | 0,92% | 24.042,00 |
| 11.11.2025 | 37,96 | 38,24 | 37,86 | 38,21 | 0,63% | 15.029,00 |
| 10.11.2025 | 37,79 | 37,97 | 37,59 | 37,97 | 1,28% | 37.243,00 |
| 07.11.2025 | 37,86 | 37,86 | 37,18 | 37,49 | -0,79% | 25.402,00 |
| 06.11.2025 | 38,12 | 38,12 | 37,78 | 37,79 | -0,97% | 16.083,00 |
| 05.11.2025 | 37,91 | 38,23 | 37,91 | 38,16 | 0,71% | 18.805,00 |
| 04.11.2025 | 37,43 | 37,94 | 37,34 | 37,89 | 0,29% | 35.912,00 |
| 03.11.2025 | 37,86 | 38,06 | 37,74 | 37,78 | 0,35% | 45.615,00 |
| 31.10.2025 | 38,43 | 38,87 | 37,58 | 37,65 | -4,25% | 65.099,00 |
| 30.10.2025 | 39,31 | 39,32 | 38,61 | 39,32 | 0,25% | 17.762,00 |
| 29.10.2025 | 39,40 | 39,50 | 39,17 | 39,22 | -1,16% | 38.247,00 |
| 28.10.2025 | 39,71 | 39,84 | 39,51 | 39,68 | 0,15% | 11.298,00 |
| 27.10.2025 | 39,39 | 39,85 | 39,32 | 39,62 | 0,58% | 17.653,00 |
| 24.10.2025 | 39,41 | 39,41 | 38,85 | 39,39 | -0,08% | 15.980,00 |
| 23.10.2025 | 39,30 | 39,60 | 39,24 | 39,42 | 0,31% | 13.761,00 |
| 22.10.2025 | 39,47 | 39,47 | 39,08 | 39,30 | 0,03% | 18.329,00 |
| 21.10.2025 | 39,23 | 39,30 | 39,00 | 39,29 | 0,46% | 15.294,00 |
| 20.10.2025 | 39,75 | 39,75 | 39,10 | 39,11 | -0,71% | 17.326,00 |
| 17.10.2025 | 39,11 | 39,74 | 39,00 | 39,39 | -1,97% | 35.072,00 |
| 16.10.2025 | 40,06 | 40,45 | 39,88 | 40,18 | -0,02% | 15.316,00 |
| 15.10.2025 | 40,60 | 40,96 | 40,19 | 40,19 | 0,00% | 27.984,00 |
| 14.10.2025 | 39,36 | 40,25 | 39,36 | 40,19 | 1,77% | 10.907,00 |
| 13.10.2025 | 39,68 | 39,68 | 39,31 | 39,49 | 0,25% | 7.908,00 |
| 10.10.2025 | 40,10 | 40,24 | 39,39 | 39,39 | -1,08% | 18.633,00 |
| 09.10.2025 | 39,92 | 40,20 | 39,80 | 39,82 | -0,08% | 17.459,00 |
| 08.10.2025 | 39,50 | 39,89 | 39,23 | 39,85 | 1,74% | 13.816,00 |
| 07.10.2025 | 39,28 | 39,39 | 38,94 | 39,17 | -0,71% | 26.615,00 |
| 06.10.2025 | 39,71 | 39,87 | 38,43 | 39,45 | -2,35% | 87.104,00 |
| 03.10.2025 | 40,82 | 40,82 | 40,08 | 40,40 | -0,49% | 7.063,00 |
| 02.10.2025 | 40,72 | 40,89 | 40,52 | 40,60 | -0,20% | 14.116,00 |
| 01.10.2025 | 40,43 | 40,74 | 40,26 | 40,68 | 0,20% | 12.256,00 |
| 30.09.2025 | 40,61 | 40,63 | 40,32 | 40,60 | 0,07% | 8.461,00 |
| 29.09.2025 | 40,77 | 40,80 | 40,40 | 40,57 | -0,32% | 18.502,00 |
| 26.09.2025 | 40,39 | 40,76 | 40,36 | 40,70 | 2,01% | 23.554,00 |
| 25.09.2025 | 39,69 | 40,02 | 39,60 | 39,90 | 0,23% | 16.913,00 |
| 24.09.2025 | 39,89 | 40,04 | 39,81 | 39,81 | -0,47% | 10.825,00 |
| 23.09.2025 | 40,27 | 40,27 | 39,83 | 40,00 | -0,12% | 8.324,00 |
| 22.09.2025 | 39,80 | 40,05 | 39,69 | 40,05 | 0,33% | 8.234,00 |
| 19.09.2025 | 39,74 | 40,09 | 39,69 | 39,92 | 0,88% | 14.804,00 |
| 18.09.2025 | 39,44 | 39,66 | 39,36 | 39,57 | 0,00% | 26.626,00 |
| 17.09.2025 | 39,84 | 39,84 | 39,49 | 39,57 | -0,33% | 9.834,00 |
| 16.09.2025 | 40,13 | 40,22 | 39,60 | 39,70 | -1,81% | 39.427,00 |
| 15.09.2025 | 40,36 | 40,69 | 40,31 | 40,43 | 0,62% | 13.140,00 |
| 12.09.2025 | 40,56 | 40,56 | 39,99 | 40,18 | 0,30% | 3.821,00 |
| 10.09.2025 | 39,95 | 40,20 | 39,94 | 40,06 | 1,42% | 4.768,00 |
| 05.09.2025 | 40,01 | 40,01 | 39,39 | 39,50 | -0,83% | 14.342,00 |
| 04.09.2025 | 39,56 | 40,01 | 39,43 | 39,83 | 1,19% | 26.754,00 |
| 03.09.2025 | 39,04 | 39,36 | 38,75 | 39,36 | 0,36% | 29.791,00 |
| 02.09.2025 | 39,82 | 39,82 | 39,00 | 39,22 | -1,46% | 41.845,00 |
| 01.09.2025 | 39,89 | 39,89 | 39,56 | 39,80 | -0,08% | 14.840,00 |
| 29.08.2025 | 40,01 | 40,03 | 39,55 | 39,83 | -0,20% | 29.810,00 |
| 28.08.2025 | 40,27 | 40,27 | 39,66 | 39,91 | 0,08% | 17.817,00 |
| 27.08.2025 | 39,52 | 39,99 | 39,36 | 39,88 | 1,48% | 92.043,00 |
| 26.08.2025 | 38,26 | 39,32 | 38,02 | 39,30 | -4,10% | 127.282,00 |
| 25.08.2025 | 42,49 | 42,49 | 40,74 | 40,98 | -3,71% | 60.260,00 |
| 22.08.2025 | 43,05 | 43,14 | 42,56 | 42,56 | -1,34% | 8.499,00 |
| 21.08.2025 | 43,28 | 43,32 | 42,91 | 43,14 | -0,32% | 12.206,00 |
| 20.08.2025 | 42,93 | 43,29 | 42,84 | 43,28 | 0,84% | 12.249,00 |
| 19.08.2025 | 42,84 | 42,98 | 42,68 | 42,92 | 0,35% | 10.421,00 |
| 18.08.2025 | 43,20 | 43,21 | 42,69 | 42,77 | -1,41% | 14.538,00 |
| 15.08.2025 | 43,23 | 43,58 | 43,11 | 43,38 | 1,10% | 16.892,00 |
| 14.08.2025 | 42,82 | 42,94 | 42,66 | 42,91 | 0,47% | 18.268,00 |
| 13.08.2025 | 42,29 | 42,77 | 42,22 | 42,71 | 1,40% | 16.566,00 |
| 12.08.2025 | 41,76 | 42,32 | 41,76 | 42,12 | 1,20% | 15.918,00 |
| 11.08.2025 | 41,59 | 41,62 | 41,37 | 41,62 | 0,46% | 6.733,00 |
| 08.08.2025 | 41,32 | 41,52 | 41,16 | 41,43 | -0,31% | 26.481,00 |
| 07.08.2025 | 41,13 | 41,86 | 41,07 | 41,56 | 1,99% | 26.548,00 |
| 06.08.2025 | 40,84 | 41,05 | 40,61 | 40,75 | 0,42% | 18.259,00 |
| 05.08.2025 | 40,17 | 40,75 | 40,13 | 40,58 | 1,42% | 14.768,00 |
| 04.08.2025 | 39,68 | 40,47 | 39,63 | 40,01 | 1,65% | 88.403,00 |
| 01.08.2025 | 40,00 | 40,50 | 39,27 | 39,36 | -7,82% | 134.244,00 |
| 31.07.2025 | 42,80 | 43,00 | 42,62 | 42,70 | 0,16% | 15.467,00 |
| 30.07.2025 | 42,38 | 42,74 | 42,32 | 42,63 | 0,31% | 69.576,00 |
| 29.07.2025 | 42,38 | 42,66 | 42,24 | 42,50 | 0,83% | 13.512,00 |
| 28.07.2025 | 42,62 | 42,82 | 42,02 | 42,15 | -0,38% | 32.672,00 |
| 25.07.2025 | 42,14 | 42,42 | 41,95 | 42,31 | 0,24% | 11.931,00 |
| 24.07.2025 | 42,56 | 42,61 | 41,82 | 42,21 | 0,48% | 13.527,00 |
| 23.07.2025 | 42,22 | 42,22 | 41,94 | 42,01 | 1,23% | 12.270,00 |