40,430€
1,15%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 40,24 | 40,50 | 40,05 | 40,50 | 1,33% | 17.783,00 |
| 01.04.2025 | 39,55 | 40,01 | 39,52 | 39,97 | 1,50% | 17.573,00 |
| 31.03.2025 | 39,83 | 39,83 | 39,25 | 39,38 | -1,55% | 20.893,00 |
| 28.03.2025 | 40,19 | 40,21 | 39,90 | 40,00 | -0,30% | 13.916,00 |
| 27.03.2025 | 39,69 | 40,50 | 39,64 | 40,12 | 0,10% | 14.181,00 |
| 26.03.2025 | 40,37 | 40,37 | 39,90 | 40,08 | -0,22% | 11.735,00 |
| 25.03.2025 | 39,88 | 40,23 | 39,88 | 40,17 | 1,44% | 12.137,00 |
| 24.03.2025 | 39,70 | 39,93 | 39,51 | 39,60 | 0,25% | 21.488,00 |
| 21.03.2025 | 39,57 | 39,63 | 39,30 | 39,50 | -0,40% | 9.067,00 |
| 20.03.2025 | 39,81 | 39,85 | 39,16 | 39,66 | -0,53% | 32.297,00 |
| 19.03.2025 | 39,85 | 40,10 | 39,51 | 39,87 | -0,08% | 38.403,00 |
| 18.03.2025 | 39,40 | 39,95 | 39,28 | 39,90 | 1,68% | 22.605,00 |
| 17.03.2025 | 38,63 | 39,28 | 38,63 | 39,24 | 1,08% | 31.086,00 |
| 14.03.2025 | 38,62 | 39,15 | 38,59 | 38,82 | 0,10% | 12.129,00 |
| 13.03.2025 | 38,85 | 39,03 | 38,54 | 38,78 | -0,03% | 15.665,00 |
| 12.03.2025 | 38,47 | 39,00 | 38,46 | 38,79 | 2,05% | 14.702,00 |
| 11.03.2025 | 38,59 | 38,67 | 37,61 | 38,01 | -1,43% | 28.964,00 |
| 10.03.2025 | 38,96 | 39,05 | 38,49 | 38,56 | -0,57% | 29.387,00 |
| 07.03.2025 | 38,53 | 38,96 | 38,37 | 38,78 | 0,31% | 23.530,00 |
| 06.03.2025 | 38,48 | 38,99 | 38,16 | 38,66 | 0,89% | 24.991,00 |
| 05.03.2025 | 38,51 | 38,79 | 38,32 | 38,32 | 0,90% | 33.732,00 |
| 04.03.2025 | 37,87 | 37,99 | 37,59 | 37,98 | -0,55% | 20.122,00 |
| 03.03.2025 | 37,80 | 38,43 | 37,23 | 38,19 | 1,92% | 46.237,00 |
| 28.02.2025 | 37,30 | 37,58 | 36,96 | 37,47 | -0,72% | 14.366,00 |
| 27.02.2025 | 37,43 | 37,81 | 37,17 | 37,74 | -1,38% | 132.120,00 |
| 26.02.2025 | 37,69 | 38,28 | 37,69 | 38,27 | 1,94% | 15.487,00 |
| 25.02.2025 | 37,20 | 37,68 | 37,20 | 37,54 | 1,19% | 10.021,00 |
| 24.02.2025 | 37,15 | 37,16 | 36,96 | 37,10 | 0,38% | 18.533,00 |
| 21.02.2025 | 36,79 | 37,08 | 36,51 | 36,96 | 0,38% | 16.938,00 |
| 20.02.2025 | 36,83 | 37,08 | 36,75 | 36,82 | 0,25% | 15.849,00 |
| 19.02.2025 | 37,56 | 37,63 | 36,50 | 36,73 | -2,11% | 65.661,00 |
| 18.02.2025 | 37,62 | 37,66 | 37,21 | 37,52 | -0,19% | 12.684,00 |
| 17.02.2025 | 37,57 | 37,79 | 37,53 | 37,59 | 0,21% | 12.795,00 |
| 14.02.2025 | 37,88 | 37,89 | 37,32 | 37,51 | -1,39% | 11.691,00 |
| 13.02.2025 | 38,15 | 38,38 | 38,04 | 38,04 | 0,00% | 9.540,00 |
| 12.02.2025 | 38,14 | 38,38 | 38,03 | 38,04 | 0,05% | 9.736,00 |
| 11.02.2025 | 37,68 | 38,10 | 37,68 | 38,02 | 0,72% | 34.351,00 |
| 10.02.2025 | 37,63 | 38,00 | 37,55 | 37,75 | 0,43% | 8.825,00 |
| 07.02.2025 | 37,60 | 37,70 | 37,51 | 37,59 | 0,51% | 26.155,00 |
| 06.02.2025 | 37,03 | 37,54 | 37,03 | 37,40 | 1,27% | 20.758,00 |
| 05.02.2025 | 36,95 | 36,99 | 36,76 | 36,93 | -0,30% | 23.257,00 |
| 04.02.2025 | 36,63 | 37,12 | 36,60 | 37,04 | 1,90% | 21.967,00 |
| 03.02.2025 | 36,15 | 36,40 | 36,09 | 36,35 | -0,87% | 20.639,00 |
| 31.01.2025 | 36,67 | 36,98 | 36,50 | 36,67 | -0,08% | 12.409,00 |
| 30.01.2025 | 36,60 | 36,79 | 36,48 | 36,70 | 0,49% | 17.282,00 |
| 29.01.2025 | 36,62 | 36,63 | 36,35 | 36,52 | -0,41% | 12.699,00 |
| 28.01.2025 | 36,25 | 36,80 | 36,25 | 36,67 | 0,91% | 6.462,00 |
| 27.01.2025 | 36,10 | 36,65 | 36,00 | 36,34 | 1,11% | 21.723,00 |
| 24.01.2025 | 36,14 | 36,25 | 35,89 | 35,94 | -0,55% | 16.839,00 |
| 23.01.2025 | 35,82 | 36,22 | 35,82 | 36,14 | 1,12% | 11.030,00 |
| 22.01.2025 | 35,30 | 35,94 | 35,28 | 35,74 | 1,36% | 18.040,00 |
| 21.01.2025 | 35,36 | 35,59 | 35,17 | 35,26 | -0,17% | 13.479,00 |
| 20.01.2025 | 35,29 | 35,53 | 35,28 | 35,32 | -0,06% | 9.970,00 |
| 17.01.2025 | 35,29 | 35,55 | 35,20 | 35,34 | 0,71% | 33.980,00 |
| 16.01.2025 | 34,21 | 35,10 | 34,15 | 35,09 | 2,07% | 34.556,00 |
| 15.01.2025 | 34,00 | 34,50 | 33,89 | 34,38 | 2,17% | 26.052,00 |
| 14.01.2025 | 33,75 | 33,90 | 33,57 | 33,65 | 0,45% | 18.992,00 |
| 13.01.2025 | 33,60 | 33,65 | 33,22 | 33,50 | -1,12% | 47.147,00 |
| 10.01.2025 | 34,20 | 34,42 | 33,33 | 33,88 | -1,51% | 66.388,00 |
| 09.01.2025 | 34,55 | 34,73 | 34,31 | 34,40 | -1,32% | 20.681,00 |
| 08.01.2025 | 34,75 | 35,04 | 34,38 | 34,86 | 0,23% | 14.004,00 |
| 07.01.2025 | 34,35 | 35,00 | 33,95 | 34,78 | 0,84% | 20.469,00 |
| 06.01.2025 | 34,32 | 34,53 | 33,88 | 34,49 | 1,26% | 9.353,00 |
| 03.01.2025 | 34,35 | 34,35 | 33,91 | 34,06 | -1,07% | 16.009,00 |
| 02.01.2025 | 34,63 | 34,63 | 33,97 | 34,43 | 0,50% | 19.748,00 |
| 30.12.2024 | 33,90 | 34,40 | 33,90 | 34,26 | 0,50% | 12.032,00 |
| 27.12.2024 | 33,60 | 34,10 | 33,58 | 34,09 | 1,28% | 61.708,00 |
| 23.12.2024 | 33,51 | 33,70 | 33,42 | 33,66 | 0,45% | 64.825,00 |
| 20.12.2024 | 33,38 | 33,58 | 33,00 | 33,51 | -0,71% | 29.548,00 |
| 19.12.2024 | 33,51 | 33,76 | 33,47 | 33,75 | -0,09% | 8.753,00 |
| 18.12.2024 | 33,92 | 33,92 | 33,62 | 33,78 | 0,18% | 10.529,00 |
| 17.12.2024 | 33,84 | 33,90 | 33,54 | 33,72 | -0,59% | 11.835,00 |
| 16.12.2024 | 34,00 | 34,04 | 33,74 | 33,92 | -0,62% | 6.568,00 |
| 13.12.2024 | 33,57 | 34,14 | 33,57 | 34,13 | 1,64% | 10.077,00 |
| 12.12.2024 | 33,76 | 33,76 | 33,48 | 33,58 | -0,15% | 10.702,00 |
| 11.12.2024 | 33,70 | 33,85 | 33,50 | 33,63 | -0,27% | 2.819,00 |
| 10.12.2024 | 34,10 | 34,10 | 33,71 | 33,72 | -1,03% | 9.193,00 |
| 09.12.2024 | 34,07 | 34,20 | 33,94 | 34,07 | 0,26% | 9.291,00 |
| 06.12.2024 | 33,52 | 34,26 | 33,49 | 33,98 | 0,95% | 18.574,00 |
| 05.12.2024 | 33,00 | 33,66 | 33,00 | 33,66 | 2,65% | 21.039,00 |
| 04.12.2024 | 32,32 | 32,81 | 32,27 | 32,79 | 1,61% | 27.625,00 |
| 03.12.2024 | 32,61 | 32,81 | 32,06 | 32,27 | -0,89% | 42.426,00 |
| 02.12.2024 | 32,33 | 33,08 | 32,26 | 32,56 | -1,33% | 35.361,00 |
| 29.11.2024 | 32,40 | 33,06 | 32,40 | 33,00 | 1,48% | 48.392,00 |
| 28.11.2024 | 32,43 | 32,61 | 32,35 | 32,52 | 1,06% | 8.623,00 |
| 27.11.2024 | 33,09 | 33,14 | 31,75 | 32,18 | -4,31% | 80.189,00 |
| 26.11.2024 | 33,95 | 34,02 | 33,62 | 33,63 | -1,12% | 12.870,00 |
| 25.11.2024 | 34,19 | 34,19 | 33,64 | 34,01 | -0,23% | 15.527,00 |
| 22.11.2024 | 34,37 | 34,37 | 33,55 | 34,09 | -0,38% | 14.388,00 |
| 21.11.2024 | 34,08 | 34,29 | 34,00 | 34,22 | 0,68% | 5.132,00 |
| 20.11.2024 | 34,15 | 34,30 | 33,50 | 33,99 | -0,21% | 11.406,00 |
| 19.11.2024 | 34,28 | 34,35 | 33,53 | 34,06 | -0,47% | 15.490,00 |
| 18.11.2024 | 34,01 | 34,22 | 33,98 | 34,22 | 1,06% | 9.731,00 |
| 15.11.2024 | 33,52 | 33,95 | 33,50 | 33,86 | 0,53% | 9.595,00 |
| 14.11.2024 | 33,35 | 33,68 | 33,21 | 33,68 | 1,08% | 19.563,00 |
| 13.11.2024 | 33,09 | 33,47 | 32,90 | 33,32 | 0,42% | 28.366,00 |
| 12.11.2024 | 33,84 | 33,84 | 33,17 | 33,18 | -3,35% | 46.787,00 |
| 11.11.2024 | 34,11 | 34,33 | 34,08 | 34,33 | 1,30% | 8.959,00 |
| 08.11.2024 | 34,16 | 34,22 | 33,76 | 33,89 | -0,64% | 13.622,00 |
| 07.11.2024 | 34,69 | 34,75 | 33,84 | 34,11 | -0,99% | 45.140,00 |