40,525€
0,83%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 41,89 | 41,95 | 41,36 | 41,50 | -1,10% | 17.974,00 |
| 21.07.2025 | 41,86 | 41,99 | 41,72 | 41,96 | 0,19% | 5.216,00 |
| 18.07.2025 | 41,86 | 42,00 | 41,62 | 41,88 | 0,60% | 13.079,00 |
| 17.07.2025 | 41,51 | 41,64 | 41,24 | 41,63 | 0,70% | 25.648,00 |
| 16.07.2025 | 41,47 | 41,56 | 41,20 | 41,34 | -0,29% | 10.766,00 |
| 15.07.2025 | 42,05 | 42,10 | 41,44 | 41,46 | -0,77% | 10.415,00 |
| 14.07.2025 | 41,47 | 41,82 | 41,46 | 41,78 | 0,22% | 9.589,00 |
| 11.07.2025 | 41,58 | 41,69 | 41,42 | 41,69 | 0,14% | 4.784,00 |
| 10.07.2025 | 42,13 | 42,20 | 41,62 | 41,63 | -1,07% | 13.886,00 |
| 09.07.2025 | 41,82 | 42,19 | 41,67 | 42,08 | 1,50% | 15.181,00 |
| 08.07.2025 | 41,57 | 41,61 | 41,32 | 41,46 | -0,19% | 6.877,00 |
| 07.07.2025 | 41,13 | 41,54 | 41,13 | 41,54 | 1,27% | 7.245,00 |
| 04.07.2025 | 41,36 | 41,36 | 40,51 | 41,02 | -0,97% | 8.390,00 |
| 03.07.2025 | 40,91 | 41,42 | 40,88 | 41,42 | 1,62% | 10.155,00 |
| 02.07.2025 | 41,44 | 41,60 | 40,65 | 40,76 | -0,83% | 39.145,00 |
| 01.07.2025 | 41,81 | 41,88 | 41,01 | 41,10 | -1,34% | 17.355,00 |
| 30.06.2025 | 42,08 | 42,15 | 41,43 | 41,66 | -0,67% | 9.442,00 |
| 27.06.2025 | 41,82 | 41,96 | 41,62 | 41,94 | 0,74% | 8.089,00 |
| 26.06.2025 | 41,96 | 41,96 | 41,58 | 41,63 | -0,41% | 3.631,00 |
| 25.06.2025 | 42,07 | 42,17 | 41,80 | 41,80 | -0,26% | 57.304,00 |
| 24.06.2025 | 42,82 | 42,87 | 41,91 | 41,91 | 0,31% | 14.927,00 |
| 23.06.2025 | 42,20 | 42,49 | 41,37 | 41,78 | -1,88% | 20.051,00 |
| 20.06.2025 | 41,84 | 42,87 | 41,83 | 42,58 | 2,41% | 18.089,00 |
| 19.06.2025 | 41,59 | 41,78 | 41,51 | 41,58 | -0,48% | 6.161,00 |
| 18.06.2025 | 41,95 | 42,12 | 41,75 | 41,78 | 0,43% | 7.883,00 |
| 17.06.2025 | 41,60 | 41,73 | 41,39 | 41,60 | -1,00% | 10.425,00 |
| 16.06.2025 | 41,72 | 42,48 | 41,72 | 42,02 | 1,06% | 13.345,00 |
| 13.06.2025 | 41,29 | 41,63 | 41,21 | 41,58 | -0,76% | 12.193,00 |
| 12.06.2025 | 41,87 | 42,06 | 41,61 | 41,90 | -0,50% | 21.004,00 |
| 11.06.2025 | 42,26 | 42,32 | 42,07 | 42,11 | -0,26% | 10.288,00 |
| 10.06.2025 | 42,46 | 42,87 | 42,12 | 42,22 | -0,35% | 15.120,00 |
| 09.06.2025 | 42,96 | 43,00 | 42,37 | 42,37 | -0,84% | 8.376,00 |
| 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 |