42,490€
-0,09%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,59 | 42,89 | 42,40 | 42,73 | 0,47% | 16.216,00 |
| 05.06.2025 | 42,25 | 42,74 | 42,25 | 42,53 | 0,40% | 18.340,00 |
| 04.06.2025 | 42,28 | 42,44 | 42,21 | 42,36 | 0,47% | 25.628,00 |
| 03.06.2025 | 42,00 | 42,38 | 41,82 | 42,16 | 0,64% | 18.953,00 |
| 02.06.2025 | 41,51 | 41,95 | 41,38 | 41,89 | 0,89% | 15.012,00 |
| 30.05.2025 | 41,78 | 41,87 | 41,25 | 41,52 | 0,10% | 12.621,00 |
| 29.05.2025 | 41,34 | 41,57 | 41,25 | 41,48 | 0,97% | 6.913,00 |
| 28.05.2025 | 41,35 | 41,43 | 41,00 | 41,08 | -0,68% | 14.414,00 |
| 27.05.2025 | 41,27 | 41,45 | 41,15 | 41,36 | 0,05% | 24.167,00 |
| 26.05.2025 | 41,43 | 41,45 | 41,22 | 41,34 | 0,88% | 19.111,00 |
| 23.05.2025 | 41,42 | 41,66 | 40,48 | 40,98 | -1,44% | 22.345,00 |
| 22.05.2025 | 41,63 | 41,67 | 41,29 | 41,58 | -0,17% | 6.252,00 |
| 21.05.2025 | 41,58 | 41,85 | 41,49 | 41,65 | 0,02% | 14.929,00 |
| 20.05.2025 | 41,83 | 42,05 | 41,53 | 41,64 | -0,05% | 11.756,00 |
| 19.05.2025 | 41,45 | 41,66 | 41,36 | 41,66 | 0,97% | 13.869,00 |
| 16.05.2025 | 41,02 | 41,42 | 40,96 | 41,26 | 1,18% | 22.209,00 |
| 15.05.2025 | 40,50 | 40,86 | 40,42 | 40,78 | 0,27% | 24.478,00 |
| 14.05.2025 | 40,41 | 40,68 | 40,37 | 40,67 | 0,52% | 19.320,00 |
| 13.05.2025 | 40,60 | 40,78 | 40,38 | 40,46 | -0,52% | 15.375,00 |
| 12.05.2025 | 42,01 | 42,01 | 40,45 | 40,67 | -2,38% | 29.576,00 |
| 09.05.2025 | 41,37 | 42,00 | 41,29 | 41,66 | 1,26% | 15.384,00 |
| 08.05.2025 | 40,98 | 41,30 | 40,74 | 41,14 | 1,23% | 16.536,00 |
| 07.05.2025 | 40,75 | 40,99 | 40,58 | 40,64 | -0,68% | 16.852,00 |
| 06.05.2025 | 41,22 | 41,24 | 40,69 | 40,92 | -0,53% | 15.663,00 |
| 05.05.2025 | 40,50 | 41,31 | 40,44 | 41,14 | -2,79% | 39.079,00 |
| 02.05.2025 | 42,00 | 42,58 | 41,87 | 42,32 | 1,78% | 29.644,00 |
| 30.04.2025 | 41,67 | 41,86 | 41,35 | 41,58 | 0,60% | 18.759,00 |
| 29.04.2025 | 41,20 | 41,50 | 40,93 | 41,33 | 0,98% | 30.015,00 |
| 28.04.2025 | 40,77 | 41,13 | 40,71 | 40,93 | 0,86% | 13.876,00 |
| 25.04.2025 | 40,49 | 40,83 | 40,34 | 40,58 | 0,92% | 30.435,00 |
| 24.04.2025 | 40,54 | 40,54 | 40,13 | 40,21 | -0,27% | 26.909,00 |
| 23.04.2025 | 40,41 | 40,47 | 40,01 | 40,32 | 0,72% | 22.434,00 |
| 22.04.2025 | 39,75 | 40,13 | 39,69 | 40,03 | 1,34% | 30.008,00 |
| 17.04.2025 | 39,13 | 39,68 | 39,07 | 39,50 | 0,84% | 39.657,00 |
| 16.04.2025 | 38,91 | 39,18 | 38,55 | 39,17 | 0,69% | 16.264,00 |
| 15.04.2025 | 38,56 | 39,01 | 38,27 | 38,90 | 2,05% | 30.160,00 |
| 14.04.2025 | 38,07 | 38,43 | 37,95 | 38,12 | 2,64% | 54.854,00 |
| 11.04.2025 | 37,64 | 37,88 | 36,81 | 37,14 | -0,19% | 55.007,00 |
| 10.04.2025 | 37,97 | 38,03 | 37,21 | 37,21 | 5,11% | 63.943,00 |
| 09.04.2025 | 35,98 | 36,15 | 34,87 | 35,40 | -2,91% | 58.227,00 |
| 08.04.2025 | 35,83 | 37,04 | 35,56 | 36,46 | 3,58% | 66.048,00 |
| 07.04.2025 | 34,60 | 36,79 | 33,92 | 35,20 | -6,23% | 190.041,00 |
| 04.04.2025 | 39,26 | 39,52 | 37,15 | 37,54 | -5,39% | 104.271,00 |
| 03.04.2025 | 39,86 | 40,06 | 39,45 | 39,68 | -1,68% | 30.905,00 |
| 02.04.2025 | 40,24 | 40,50 | 40,05 | 40,36 | 0,98% | 17.975,00 |
| 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 |