Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 38,15 | 38,27 | 37,80 | 37,94 | 0,37% | 31.304,00 |
| 11.02.2026 | 38,48 | 38,48 | 37,75 | 37,80 | -1,82% | 99.330,00 |
| 10.02.2026 | 38,92 | 38,92 | 38,38 | 38,50 | -2,73% | 68.326,00 |
| 09.02.2026 | 39,69 | 39,74 | 39,25 | 39,58 | -0,25% | 26.584,00 |
| 06.02.2026 | 39,57 | 39,84 | 39,51 | 39,68 | 0,51% | 12.898,00 |
| 05.02.2026 | 40,20 | 40,20 | 39,27 | 39,48 | -1,64% | 26.468,00 |
| 04.02.2026 | 39,56 | 40,14 | 39,56 | 40,14 | 2,16% | 35.588,00 |
| 03.02.2026 | 39,03 | 39,45 | 39,00 | 39,29 | 0,98% | 26.607,00 |
| 02.02.2026 | 38,61 | 39,09 | 38,59 | 38,91 | 1,20% | 39.124,00 |
| 30.01.2026 | 38,25 | 38,55 | 38,20 | 38,45 | 0,84% | 19.742,00 |
| 29.01.2026 | 38,17 | 38,48 | 38,04 | 38,13 | 0,11% | 43.094,00 |
| 28.01.2026 | 37,76 | 38,11 | 37,63 | 38,09 | 0,79% | 33.513,00 |
| 27.01.2026 | 38,05 | 38,18 | 37,58 | 37,79 | -0,40% | 23.749,00 |
| 26.01.2026 | 37,95 | 38,07 | 37,70 | 37,94 | 0,58% | 23.825,00 |
| 23.01.2026 | 38,25 | 38,33 | 37,67 | 37,72 | -1,49% | 42.992,00 |
| 22.01.2026 | 38,69 | 38,72 | 38,28 | 38,29 | 0,71% | 28.390,00 |
| 21.01.2026 | 38,76 | 38,78 | 38,02 | 38,02 | -2,31% | 25.098,00 |
| 20.01.2026 | 39,06 | 39,07 | 38,50 | 38,92 | -1,22% | 41.664,00 |
| 19.01.2026 | 38,89 | 39,42 | 38,75 | 39,40 | 0,36% | 40.107,00 |
| 16.01.2026 | 39,67 | 39,67 | 39,21 | 39,26 | -0,23% | 8.696,00 |
| 15.01.2026 | 39,21 | 39,54 | 39,09 | 39,35 | 0,59% | 18.450,00 |
| 14.01.2026 | 38,79 | 39,26 | 38,72 | 39,12 | 0,23% | 23.351,00 |
| 13.01.2026 | 39,42 | 39,62 | 39,03 | 39,03 | -1,91% | 17.196,00 |
| 12.01.2026 | 39,72 | 40,20 | 39,38 | 39,79 | -0,52% | 24.828,00 |
| 09.01.2026 | 40,30 | 40,30 | 39,70 | 40,00 | -1,14% | 21.517,00 |
| 08.01.2026 | 40,40 | 40,46 | 40,05 | 40,46 | 0,35% | 12.386,00 |
| 07.01.2026 | 40,65 | 40,90 | 40,06 | 40,32 | -0,69% | 31.315,00 |
| 06.01.2026 | 41,02 | 41,07 | 40,60 | 40,60 | -0,64% | 9.371,00 |
| 05.01.2026 | 40,98 | 40,98 | 40,47 | 40,86 | -0,20% | 23.474,00 |
| 02.01.2026 | 41,01 | 41,38 | 40,93 | 40,94 | -0,53% | 25.723,00 |
| 30.12.2025 | 40,82 | 41,21 | 40,80 | 41,16 | 0,64% | 4.092,00 |
| 29.12.2025 | 41,07 | 41,25 | 40,80 | 40,90 | -0,54% | 8.583,00 |
| 23.12.2025 | 41,08 | 41,25 | 40,93 | 41,12 | 0,07% | 13.685,00 |
| 22.12.2025 | 41,08 | 41,19 | 40,93 | 41,09 | -0,29% | 11.608,00 |
| 19.12.2025 | 41,00 | 41,31 | 40,93 | 41,21 | 0,88% | 16.413,00 |
| 18.12.2025 | 40,85 | 41,14 | 40,60 | 40,85 | -0,22% | 15.084,00 |
| 17.12.2025 | 40,76 | 41,06 | 40,72 | 40,94 | 0,94% | 10.186,00 |
| 16.12.2025 | 40,84 | 41,01 | 40,52 | 40,56 | -0,54% | 39.338,00 |
| 15.12.2025 | 40,61 | 40,89 | 40,53 | 40,78 | 0,92% | 20.615,00 |
| 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 |