40,580€
0,69%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 40,55 | 40,84 | 40,28 | 40,59 | 0,71% | 8.209,00 |
| 24.04.2025 | 40,54 | 40,54 | 40,17 | 40,30 | -1,01% | 4.872,00 |
| 23.04.2025 | 40,66 | 40,74 | 40,11 | 40,71 | 1,27% | 3.403,00 |
| 22.04.2025 | 39,70 | 40,20 | 39,70 | 40,20 | 0,88% | 7.363,00 |
| 17.04.2025 | 39,08 | 39,95 | 39,08 | 39,85 | 1,58% | 6.156,00 |
| 16.04.2025 | 38,73 | 39,23 | 38,52 | 39,23 | 0,59% | 8.696,00 |
| 15.04.2025 | 38,87 | 39,00 | 38,27 | 39,00 | 1,69% | 13.965,00 |
| 14.04.2025 | 38,10 | 38,43 | 37,71 | 38,35 | 1,05% | 7.915,00 |
| 11.04.2025 | 37,49 | 38,03 | 36,99 | 37,95 | 0,24% | 15.591,00 |
| 10.04.2025 | 38,81 | 38,81 | 37,00 | 37,86 | -0,68% | 6.930,00 |
| 09.04.2025 | 35,17 | 38,12 | 34,89 | 38,12 | 6,30% | 7.963,00 |
| 08.04.2025 | 36,90 | 37,09 | 35,53 | 35,86 | -0,47% | 20.477,00 |
| 07.04.2025 | 35,00 | 36,20 | 32,82 | 36,03 | -3,69% | 29.180,00 |
| 04.04.2025 | 39,67 | 39,67 | 37,19 | 37,41 | -5,15% | 18.530,00 |
| 03.04.2025 | 39,93 | 39,98 | 39,44 | 39,44 | -3,17% | 7.179,00 |
| 02.04.2025 | 40,57 | 40,75 | 40,12 | 40,73 | 1,12% | 5.641,00 |
| 01.04.2025 | 39,45 | 40,28 | 39,45 | 40,28 | 1,92% | 5.578,00 |
| 31.03.2025 | 39,91 | 39,91 | 39,28 | 39,52 | -1,50% | 4.287,00 |
| 28.03.2025 | 39,87 | 40,23 | 39,87 | 40,12 | -0,10% | 3.125,00 |
| 27.03.2025 | 39,74 | 40,16 | 39,74 | 40,16 | 0,40% | 4.385,00 |
| 26.03.2025 | 40,10 | 40,32 | 39,88 | 40,00 | -0,70% | 6.327,00 |
| 25.03.2025 | 39,78 | 40,28 | 39,78 | 40,28 | 1,82% | 2.365,00 |
| 24.03.2025 | 39,94 | 39,96 | 39,56 | 39,56 | -0,35% | 5.830,00 |
| 21.03.2025 | 39,60 | 39,70 | 39,37 | 39,70 | 0,08% | 8.525,00 |
| 20.03.2025 | 39,85 | 39,97 | 39,25 | 39,67 | -0,30% | 8.332,00 |
| 19.03.2025 | 39,86 | 40,12 | 39,79 | 39,79 | -0,18% | 10.146,00 |
| 18.03.2025 | 39,56 | 39,86 | 39,56 | 39,86 | 0,73% | 1.091,00 |
| 17.03.2025 | 38,60 | 39,57 | 38,60 | 39,57 | 1,33% | 30.924,00 |
| 14.03.2025 | 38,98 | 39,13 | 38,66 | 39,05 | 0,75% | 11.141,00 |
| 13.03.2025 | 38,91 | 39,02 | 38,71 | 38,76 | -0,69% | 5.753,00 |
| 12.03.2025 | 38,19 | 39,30 | 38,19 | 39,03 | 2,17% | 4.603,00 |
| 11.03.2025 | 38,51 | 38,51 | 37,63 | 38,20 | 0,42% | 5.928,00 |
| 10.03.2025 | 39,10 | 39,10 | 38,01 | 38,04 | -2,08% | 4.803,00 |
| 07.03.2025 | 38,60 | 38,85 | 38,44 | 38,85 | 0,73% | 6.302,00 |
| 06.03.2025 | 38,51 | 38,81 | 38,28 | 38,57 | 0,63% | 8.277,00 |
| 05.03.2025 | 38,13 | 38,74 | 38,00 | 38,33 | 0,58% | 5.832,00 |
| 04.03.2025 | 37,98 | 38,19 | 37,63 | 38,11 | 0,53% | 10.910,00 |
| 03.03.2025 | 37,76 | 38,34 | 37,30 | 37,91 | 1,85% | 5.768,00 |
| 28.02.2025 | 37,29 | 37,48 | 36,96 | 37,22 | -1,25% | 3.107,00 |
| 27.02.2025 | 38,39 | 38,58 | 37,23 | 37,69 | -0,55% | 9.336,00 |
| 26.02.2025 | 37,80 | 38,21 | 37,80 | 37,90 | 0,77% | 8.545,00 |
| 25.02.2025 | 37,09 | 37,72 | 37,09 | 37,61 | 1,62% | 4.852,00 |
| 24.02.2025 | 37,17 | 37,17 | 37,00 | 37,01 | -0,19% | 2.894,00 |
| 21.02.2025 | 36,70 | 37,08 | 36,70 | 37,08 | 1,17% | 6.023,00 |
| 20.02.2025 | 36,95 | 37,04 | 36,65 | 36,65 | -0,97% | 13.513,00 |
| 19.02.2025 | 37,58 | 37,62 | 36,65 | 37,01 | -1,54% | 33.382,00 |
| 18.02.2025 | 37,43 | 37,60 | 37,37 | 37,59 | 0,19% | 10.441,00 |
| 17.02.2025 | 37,74 | 37,75 | 37,48 | 37,52 | 0,05% | 7.008,00 |
| 14.02.2025 | 38,09 | 38,09 | 37,50 | 37,50 | -1,19% | 5.580,00 |
| 13.02.2025 | 38,42 | 38,42 | 37,95 | 37,95 | -0,81% | 4.101,00 |
| 12.02.2025 | 38,18 | 38,41 | 37,90 | 38,26 | 0,68% | 8.204,00 |
| 11.02.2025 | 37,67 | 38,10 | 37,67 | 38,00 | 0,61% | 4.838,00 |
| 10.02.2025 | 37,62 | 37,78 | 37,58 | 37,77 | 0,13% | 10.409,00 |
| 07.02.2025 | 37,48 | 37,72 | 37,48 | 37,72 | 0,86% | 6.355,00 |
| 06.02.2025 | 37,13 | 37,49 | 37,12 | 37,40 | 1,16% | 5.193,00 |
| 05.02.2025 | 36,82 | 36,98 | 36,82 | 36,97 | -0,67% | 3.650,00 |
| 04.02.2025 | 36,55 | 37,26 | 36,40 | 37,22 | 2,62% | 9.143,00 |
| 03.02.2025 | 35,90 | 36,43 | 35,90 | 36,27 | -1,14% | 6.977,00 |
| 31.01.2025 | 36,67 | 36,90 | 36,67 | 36,69 | -0,24% | 4.324,00 |
| 30.01.2025 | 36,67 | 36,80 | 36,46 | 36,78 | 0,91% | 3.682,00 |
| 29.01.2025 | 36,71 | 36,77 | 36,40 | 36,45 | -0,60% | 5.106,00 |
| 28.01.2025 | 36,23 | 36,77 | 36,23 | 36,67 | 0,58% | 5.081,00 |
| 27.01.2025 | 35,86 | 36,55 | 35,60 | 36,46 | 0,83% | 7.929,00 |
| 24.01.2025 | 36,28 | 36,28 | 35,95 | 36,16 | 0,47% | 4.249,00 |
| 23.01.2025 | 35,64 | 36,27 | 35,64 | 35,99 | 0,53% | 10.957,00 |
| 22.01.2025 | 35,54 | 35,90 | 35,26 | 35,80 | 1,76% | 12.606,00 |
| 21.01.2025 | 35,29 | 35,49 | 35,13 | 35,18 | -0,51% | 6.062,00 |
| 20.01.2025 | 35,43 | 35,48 | 35,23 | 35,36 | -0,17% | 9.646,00 |
| 17.01.2025 | 35,09 | 35,47 | 35,09 | 35,42 | 1,17% | 6.319,00 |
| 16.01.2025 | 34,70 | 35,14 | 34,20 | 35,01 | 1,63% | 3.816,00 |
| 15.01.2025 | 33,86 | 34,48 | 33,86 | 34,45 | 1,92% | 7.686,00 |
| 14.01.2025 | 33,56 | 33,89 | 33,56 | 33,80 | 0,57% | 11.070,00 |
| 13.01.2025 | 33,91 | 33,91 | 33,20 | 33,61 | -1,58% | 7.951,00 |
| 10.01.2025 | 34,39 | 34,40 | 34,00 | 34,15 | -1,70% | 4.728,00 |
| 09.01.2025 | 34,95 | 34,95 | 34,44 | 34,74 | -0,83% | 3.958,00 |
| 08.01.2025 | 34,72 | 35,03 | 34,33 | 35,03 | 0,57% | 2.691,00 |
| 07.01.2025 | 34,38 | 34,89 | 34,02 | 34,83 | 0,78% | 10.345,00 |
| 06.01.2025 | 34,14 | 34,56 | 33,98 | 34,56 | 1,77% | 1.928,00 |
| 03.01.2025 | 34,40 | 34,40 | 33,94 | 33,96 | -1,37% | 7.085,00 |
| 02.01.2025 | 34,47 | 34,50 | 33,95 | 34,43 | 0,70% | 7.676,00 |
| 30.12.2024 | 34,00 | 34,19 | 33,81 | 34,19 | 0,83% | 5.870,00 |
| 27.12.2024 | 33,69 | 33,91 | 33,64 | 33,91 | 0,68% | 6.045,00 |
| 23.12.2024 | 33,63 | 33,70 | 33,26 | 33,68 | -0,53% | 8.131,00 |
| 20.12.2024 | 33,71 | 33,86 | 33,07 | 33,86 | 0,24% | 15.259,00 |
| 19.12.2024 | 33,43 | 33,78 | 33,40 | 33,78 | 0,48% | 12.646,00 |
| 18.12.2024 | 33,65 | 33,87 | 33,62 | 33,62 | -0,06% | 9.221,00 |
| 17.12.2024 | 33,98 | 33,98 | 33,55 | 33,64 | -1,20% | 5.866,00 |
| 16.12.2024 | 34,04 | 34,05 | 33,74 | 34,05 | 0,15% | 4.342,00 |
| 13.12.2024 | 33,46 | 34,12 | 33,46 | 34,00 | 1,25% | 5.734,00 |
| 12.12.2024 | 33,51 | 33,70 | 33,50 | 33,58 | 0,09% | 6.958,00 |
| 11.12.2024 | 33,59 | 33,87 | 33,50 | 33,55 | -0,33% | 10.274,00 |
| 10.12.2024 | 34,01 | 34,05 | 33,66 | 33,66 | -1,17% | 10.235,00 |
| 09.12.2024 | 34,00 | 34,23 | 33,99 | 34,06 | 0,12% | 10.191,00 |
| 06.12.2024 | 33,46 | 34,23 | 33,46 | 34,02 | 1,22% | 7.096,00 |
| 05.12.2024 | 32,52 | 33,64 | 32,52 | 33,61 | 3,35% | 15.705,00 |
| 04.12.2024 | 32,43 | 32,77 | 32,27 | 32,52 | 0,28% | 6.481,00 |
| 03.12.2024 | 32,51 | 32,79 | 32,14 | 32,43 | 0,12% | 7.260,00 |
| 02.12.2024 | 32,50 | 33,00 | 32,17 | 32,39 | -1,34% | 18.910,00 |
| 29.11.2024 | 32,54 | 32,95 | 32,49 | 32,83 | 0,67% | 6.798,00 |
| 28.11.2024 | 32,48 | 32,64 | 32,42 | 32,61 | 0,59% | 19.781,00 |