42,490€
2,24%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 41,83 | 41,96 | 41,72 | 41,83 | 0,65% | 8.113,00 |
| 09.10.2026 | 41,83 | 41,97 | 41,56 | 41,56 | 0,31% | 16.948,00 |
| 08.10.2026 | 41,75 | 41,82 | 41,32 | 41,43 | -1,50% | 74.984,00 |
| 07.10.2026 | 42,49 | 42,49 | 41,83 | 42,06 | -1,68% | 24.154,00 |
| 06.10.2026 | 42,53 | 43,15 | 42,46 | 42,78 | 1,47% | 21.185,00 |
| 05.10.2026 | 42,15 | 42,29 | 41,93 | 42,16 | 0,24% | 11.434,00 |
| 02.10.2026 | 41,65 | 42,11 | 41,65 | 42,06 | 0,43% | 21.887,00 |
| 01.10.2026 | 42,10 | 42,14 | 41,63 | 41,88 | -1,51% | 21.852,00 |
| 30.09.2026 | 43,65 | 43,65 | 42,14 | 42,52 | -2,21% | 37.834,00 |
| 29.09.2026 | 43,89 | 44,11 | 43,42 | 43,48 | -1,16% | 13.060,00 |
| 28.09.2026 | 44,15 | 44,26 | 43,85 | 43,99 | 0,09% | 10.602,00 |
| 25.09.2026 | 44,08 | 44,08 | 43,76 | 43,95 | 0,07% | 23.836,00 |
| 24.09.2026 | 43,21 | 43,96 | 43,21 | 43,92 | 1,64% | 8.511,00 |
| 23.09.2026 | 44,06 | 44,06 | 43,20 | 43,21 | -1,53% | 20.111,00 |
| 22.09.2026 | 44,49 | 44,51 | 43,88 | 43,88 | -2,10% | 24.429,00 |
| 21.09.2026 | 44,79 | 44,89 | 44,58 | 44,82 | 0,70% | 17.489,00 |
| 18.09.2026 | 44,64 | 44,65 | 44,11 | 44,51 | -1,15% | 29.942,00 |
| 17.09.2026 | 44,48 | 45,18 | 44,48 | 45,03 | 1,88% | 41.933,00 |
| 16.09.2026 | 43,86 | 44,20 | 43,59 | 44,20 | 1,28% | 11.270,00 |
| 15.09.2026 | 43,51 | 43,99 | 43,15 | 43,64 | -0,11% | 17.061,00 |
| 14.09.2026 | 43,40 | 43,72 | 43,40 | 43,69 | 1,18% | 16.838,00 |
| 11.09.2026 | 43,37 | 43,47 | 43,18 | 43,18 | 0,37% | 9.218,00 |
| 10.09.2026 | 43,29 | 43,32 | 43,00 | 43,02 | 0,21% | 14.141,00 |
| 09.09.2026 | 43,30 | 43,30 | 42,76 | 42,93 | -1,65% | 41.341,00 |
| 08.09.2026 | 44,03 | 44,03 | 43,32 | 43,65 | -1,20% | 42.841,00 |
| 07.09.2026 | 44,34 | 44,34 | 43,89 | 44,18 | -0,90% | 8.340,00 |
| 04.09.2026 | 44,44 | 44,58 | 44,08 | 44,58 | 0,81% | 20.703,00 |
| 03.09.2026 | 43,62 | 44,22 | 43,62 | 44,22 | 2,05% | 26.025,00 |
| 02.09.2026 | 43,81 | 43,81 | 43,18 | 43,33 | -0,80% | 27.969,00 |
| 01.09.2026 | 43,52 | 43,87 | 43,16 | 43,68 | 1,25% | 19.611,00 |
| 31.08.2026 | 43,48 | 43,74 | 43,05 | 43,14 | -1,17% | 27.153,00 |
| 28.08.2026 | 43,42 | 43,75 | 43,33 | 43,65 | 1,72% | 31.454,00 |
| 27.08.2026 | 44,06 | 44,27 | 42,42 | 42,91 | -1,81% | 65.879,00 |
| 26.08.2026 | 43,85 | 43,97 | 43,63 | 43,70 | -0,07% | 44.062,00 |
| 25.08.2026 | 44,31 | 44,37 | 43,67 | 43,73 | -0,86% | 21.466,00 |
| 24.08.2026 | 43,83 | 44,13 | 43,80 | 44,11 | 0,94% | 10.584,00 |
| 21.08.2026 | 43,56 | 43,80 | 43,53 | 43,70 | 0,32% | 12.190,00 |
| 20.08.2026 | 43,84 | 43,87 | 43,27 | 43,56 | -0,93% | 22.064,00 |
| 19.08.2026 | 44,64 | 44,64 | 43,96 | 43,97 | -1,37% | 24.192,00 |
| 18.08.2026 | 44,65 | 44,81 | 44,30 | 44,58 | -0,07% | 26.057,00 |
| 17.08.2026 | 44,91 | 44,95 | 44,61 | 44,61 | -0,89% | 6.878,00 |
| 14.08.2026 | 44,65 | 45,01 | 44,59 | 45,01 | 0,87% | 11.675,00 |
| 13.08.2026 | 44,84 | 44,94 | 44,62 | 44,62 | -0,22% | 7.040,00 |
| 12.08.2026 | 44,84 | 44,94 | 44,55 | 44,72 | -0,20% | 22.987,00 |
| 11.08.2026 | 44,93 | 44,93 | 44,59 | 44,81 | -0,18% | 15.168,00 |
| 10.08.2026 | 44,98 | 44,98 | 44,57 | 44,89 | -0,33% | 7.769,00 |
| 07.08.2026 | 44,91 | 45,60 | 44,91 | 45,04 | -0,07% | 11.864,00 |
| 06.08.2026 | 44,83 | 45,31 | 44,83 | 45,07 | 0,92% | 36.962,00 |
| 05.08.2026 | 44,63 | 44,90 | 44,37 | 44,66 | 0,09% | 9.944,00 |
| 04.08.2026 | 44,91 | 44,91 | 44,55 | 44,62 | -0,18% | 9.205,00 |
| 03.08.2026 | 44,85 | 44,95 | 44,47 | 44,70 | -0,64% | 29.138,00 |
| 31.07.2026 | 44,71 | 45,33 | 44,61 | 44,99 | -0,55% | 65.732,00 |
| 30.07.2026 | 45,12 | 45,50 | 45,12 | 45,24 | 0,53% | 12.183,00 |
| 29.07.2026 | 45,55 | 45,55 | 44,77 | 45,00 | -1,27% | 13.889,00 |
| 28.07.2026 | 45,38 | 45,63 | 45,24 | 45,58 | 0,75% | 11.834,00 |
| 27.07.2026 | 45,17 | 45,42 | 45,12 | 45,24 | 0,85% | 24.966,00 |
| 24.07.2026 | 44,85 | 44,92 | 44,55 | 44,86 | 0,18% | 9.147,00 |
| 23.07.2026 | 44,79 | 44,92 | 44,56 | 44,78 | -0,36% | 13.762,00 |
| 22.07.2026 | 44,83 | 45,46 | 44,82 | 44,94 | 0,29% | 15.361,00 |
| 21.07.2026 | 44,73 | 44,81 | 44,48 | 44,81 | 0,09% | 13.326,00 |
| 20.07.2026 | 44,62 | 44,86 | 44,52 | 44,77 | -0,02% | 8.556,00 |
| 17.07.2026 | 44,40 | 44,78 | 44,40 | 44,78 | 0,72% | 10.998,00 |
| 16.07.2026 | 43,81 | 44,46 | 43,76 | 44,46 | 1,14% | 11.692,00 |
| 15.07.2026 | 44,00 | 44,09 | 43,69 | 43,96 | -0,81% | 20.162,00 |
| 14.07.2026 | 44,06 | 44,37 | 43,94 | 44,32 | 0,00% | 10.309,00 |
| 13.07.2026 | 44,32 | 44,42 | 44,19 | 44,32 | 0,09% | 17.561,00 |
| 10.07.2026 | 44,29 | 44,49 | 44,23 | 44,28 | -0,02% | 9.233,00 |
| 09.07.2026 | 44,17 | 44,29 | 44,02 | 44,29 | 0,61% | 10.552,00 |
| 08.07.2026 | 43,91 | 44,18 | 43,41 | 44,02 | -0,65% | 15.134,00 |
| 07.07.2026 | 44,21 | 44,50 | 44,16 | 44,31 | 0,34% | 17.447,00 |
| 06.07.2026 | 44,01 | 44,22 | 43,98 | 44,16 | 1,05% | 7.476,00 |
| 03.07.2026 | 43,97 | 44,05 | 43,61 | 43,70 | -0,43% | 15.783,00 |
| 02.07.2026 | 43,69 | 44,10 | 43,64 | 43,89 | 0,90% | 18.972,00 |
| 01.07.2026 | 43,88 | 43,88 | 43,22 | 43,50 | -0,89% | 16.940,00 |
| 30.06.2026 | 43,26 | 44,08 | 43,26 | 43,89 | 1,08% | 12.084,00 |
| 29.06.2026 | 43,47 | 43,79 | 43,33 | 43,42 | 0,14% | 19.475,00 |
| 26.06.2026 | 43,01 | 43,36 | 42,98 | 43,36 | 0,70% | 20.601,00 |
| 25.06.2026 | 42,76 | 43,11 | 42,73 | 43,06 | 0,61% | 17.407,00 |
| 24.06.2026 | 42,60 | 42,91 | 42,55 | 42,80 | 0,16% | 19.040,00 |
| 23.06.2026 | 42,66 | 42,79 | 42,58 | 42,73 | -0,09% | 15.979,00 |
| 22.06.2026 | 42,59 | 42,77 | 42,26 | 42,77 | 0,61% | 25.291,00 |
| 19.06.2026 | 42,45 | 42,67 | 42,34 | 42,51 | 0,31% | 19.410,00 |
| 18.06.2026 | 42,60 | 42,62 | 42,24 | 42,38 | -0,31% | 17.203,00 |
| 17.06.2026 | 42,33 | 42,51 | 42,25 | 42,51 | 0,35% | 25.146,00 |
| 16.06.2026 | 42,02 | 42,42 | 41,88 | 42,36 | 1,12% | 24.836,00 |
| 15.06.2026 | 41,53 | 42,00 | 41,21 | 41,89 | 2,35% | 40.999,00 |
| 12.06.2026 | 40,78 | 41,10 | 40,78 | 40,93 | 1,04% | 44.120,00 |
| 11.06.2026 | 40,43 | 40,74 | 40,37 | 40,51 | -0,10% | 15.940,00 |
| 10.06.2026 | 40,29 | 40,58 | 40,01 | 40,55 | 0,92% | 13.445,00 |
| 09.06.2026 | 39,81 | 40,45 | 39,81 | 40,18 | 1,36% | 15.798,00 |
| 08.06.2026 | 39,60 | 39,70 | 39,47 | 39,64 | 0,23% | 15.723,00 |
| 05.06.2026 | 39,61 | 39,61 | 39,45 | 39,55 | 0,36% | 9.965,00 |
| 04.06.2026 | 39,06 | 39,52 | 39,06 | 39,41 | 0,87% | 9.822,00 |
| 03.06.2026 | 39,56 | 39,56 | 39,00 | 39,07 | -1,83% | 24.228,00 |
| 02.06.2026 | 39,57 | 39,80 | 39,48 | 39,80 | 0,68% | 12.738,00 |
| 01.06.2026 | 39,58 | 39,70 | 39,12 | 39,53 | -0,45% | 37.316,00 |
| 29.05.2026 | 39,82 | 40,00 | 39,53 | 39,71 | -0,03% | 6.015,00 |
| 28.05.2026 | 40,29 | 40,35 | 39,67 | 39,72 | -2,00% | 31.302,00 |
| 27.05.2026 | 40,61 | 40,86 | 40,46 | 40,53 | 0,30% | 18.928,00 |
| 26.05.2026 | 40,74 | 40,94 | 40,32 | 40,41 | -0,22% | 18.762,00 |