40,200€
0,93%
Echtzeit-Aktienkurs AXA S.A. INH. EO 2,29
Bid:
Ask:
Aktienkurse zur AXA S.A. INH. EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 39,53 | 40,15 | 39,40 | 40,15 | 0,80% | 2.471,00 |
| 13.10.2025 | 39,98 | 39,98 | 39,37 | 39,83 | 0,89% | 5.438,00 |
| 10.10.2025 | 39,79 | 40,14 | 39,33 | 39,48 | -0,75% | 4.764,00 |
| 09.10.2025 | 39,58 | 40,10 | 39,58 | 39,78 | 0,71% | 7.363,00 |
| 08.10.2025 | 39,11 | 39,87 | 39,11 | 39,50 | 1,10% | 8.987,00 |
| 07.10.2025 | 39,27 | 39,29 | 38,92 | 39,07 | -0,64% | 10.668,00 |
| 06.10.2025 | 40,45 | 40,45 | 38,50 | 39,32 | -2,67% | 10.872,00 |
| 03.10.2025 | 40,60 | 40,66 | 40,25 | 40,40 | -0,57% | 1.983,00 |
| 02.10.2025 | 40,77 | 40,91 | 40,63 | 40,63 | -0,49% | 2.921,00 |
| 01.10.2025 | 40,43 | 40,83 | 40,41 | 40,83 | 0,37% | 2.299,00 |
| 30.09.2025 | 40,58 | 40,68 | 40,36 | 40,68 | 0,22% | 6.613,00 |
| 29.09.2025 | 40,80 | 41,18 | 40,51 | 40,59 | -0,39% | 5.151,00 |
| 26.09.2025 | 39,98 | 40,75 | 39,98 | 40,75 | 2,05% | 7.003,00 |
| 25.09.2025 | 39,90 | 39,93 | 39,66 | 39,93 | 0,25% | 5.817,00 |
| 24.09.2025 | 40,13 | 40,13 | 39,74 | 39,83 | -0,72% | 4.129,00 |
| 23.09.2025 | 40,10 | 40,18 | 39,89 | 40,12 | 0,35% | 6.163,00 |
| 22.09.2025 | 39,98 | 39,98 | 39,61 | 39,98 | 0,15% | 2.291,00 |
| 19.09.2025 | 39,69 | 40,02 | 39,69 | 39,92 | 0,23% | 5.171,00 |
| 18.09.2025 | 39,64 | 39,83 | 39,38 | 39,83 | 0,40% | 12.295,00 |
| 17.09.2025 | 39,70 | 39,78 | 39,45 | 39,67 | -0,58% | 4.430,00 |
| 16.09.2025 | 40,44 | 40,50 | 39,70 | 39,90 | -1,16% | 2.053,00 |
| 15.09.2025 | 40,50 | 40,64 | 40,30 | 40,37 | 0,50% | 3.565,00 |
| 12.09.2025 | 40,34 | 40,44 | 40,00 | 40,17 | -0,37% | 1.555,00 |
| 11.09.2025 | 40,03 | 40,71 | 39,97 | 40,32 | 0,67% | 7.441,00 |
| 10.09.2025 | 39,92 | 40,13 | 39,90 | 40,05 | 0,12% | 12.983,00 |
| 09.09.2025 | 39,63 | 40,03 | 39,45 | 40,00 | 0,74% | 4.452,00 |
| 08.09.2025 | 39,67 | 39,81 | 39,29 | 39,71 | 0,65% | 2.835,00 |
| 05.09.2025 | 40,13 | 40,13 | 39,39 | 39,45 | -1,67% | 3.954,00 |
| 04.09.2025 | 39,54 | 40,12 | 39,41 | 40,12 | 1,78% | 4.700,00 |
| 03.09.2025 | 39,19 | 39,42 | 38,90 | 39,42 | 0,20% | 10.516,00 |
| 02.09.2025 | 39,96 | 39,96 | 39,20 | 39,34 | -1,97% | 7.196,00 |
| 01.09.2025 | 40,12 | 40,13 | 39,65 | 40,13 | 0,53% | 5.424,00 |
| 29.08.2025 | 39,94 | 40,00 | 39,58 | 39,92 | 0,18% | 5.142,00 |
| 28.08.2025 | 40,00 | 40,22 | 39,64 | 39,85 | -0,65% | 12.945,00 |
| 27.08.2025 | 39,70 | 40,11 | 39,45 | 40,11 | 1,13% | 7.235,00 |
| 26.08.2025 | 40,90 | 40,90 | 38,22 | 39,66 | -3,67% | 14.706,00 |
| 25.08.2025 | 42,70 | 42,73 | 41,09 | 41,17 | -3,83% | 2.442,00 |
| 22.08.2025 | 43,04 | 43,09 | 42,60 | 42,81 | -0,63% | 2.059,00 |
| 21.08.2025 | 43,34 | 43,34 | 43,06 | 43,08 | -0,25% | 760,00 |
| 20.08.2025 | 42,75 | 43,29 | 42,75 | 43,19 | 0,70% | 2.753,00 |
| 19.08.2025 | 42,82 | 42,94 | 42,68 | 42,89 | 0,47% | 4.262,00 |
| 18.08.2025 | 43,54 | 43,54 | 42,69 | 42,69 | -1,61% | 4.259,00 |
| 15.08.2025 | 42,93 | 43,55 | 42,93 | 43,39 | 1,21% | 5.137,00 |
| 14.08.2025 | 42,49 | 42,88 | 42,49 | 42,87 | 0,45% | 2.641,00 |
| 13.08.2025 | 42,15 | 42,73 | 42,15 | 42,68 | 1,38% | 1.200,00 |
| 12.08.2025 | 41,93 | 42,24 | 41,65 | 42,10 | 0,57% | 5.073,00 |
| 11.08.2025 | 41,84 | 42,00 | 41,41 | 41,86 | 1,04% | 5.112,00 |
| 08.08.2025 | 41,78 | 41,78 | 41,18 | 41,43 | -0,24% | 2.047,00 |
| 07.08.2025 | 41,16 | 41,81 | 41,12 | 41,53 | 0,97% | 9.088,00 |
| 06.08.2025 | 40,93 | 41,13 | 40,63 | 41,13 | 1,38% | 10.842,00 |
| 05.08.2025 | 40,41 | 40,77 | 40,40 | 40,57 | 0,74% | 5.262,00 |
| 04.08.2025 | 40,00 | 40,46 | 39,78 | 40,27 | 1,46% | 12.443,00 |
| 01.08.2025 | 42,80 | 42,80 | 39,20 | 39,69 | -7,37% | 25.906,00 |
| 31.07.2025 | 42,94 | 42,94 | 42,71 | 42,85 | 0,87% | 3.055,00 |
| 30.07.2025 | 42,70 | 42,74 | 42,40 | 42,48 | -0,63% | 7.632,00 |
| 29.07.2025 | 42,30 | 42,75 | 42,27 | 42,75 | 0,64% | 4.094,00 |
| 28.07.2025 | 42,40 | 42,81 | 42,00 | 42,48 | 0,71% | 4.959,00 |
| 25.07.2025 | 42,04 | 42,37 | 41,92 | 42,18 | 0,33% | 3.451,00 |
| 24.07.2025 | 42,22 | 42,62 | 41,89 | 42,04 | -0,02% | 11.293,00 |
| 23.07.2025 | 41,94 | 42,21 | 41,89 | 42,05 | 1,37% | 7.013,00 |
| 22.07.2025 | 41,88 | 41,98 | 41,40 | 41,48 | -1,24% | 3.003,00 |
| 21.07.2025 | 41,42 | 42,00 | 41,42 | 42,00 | 0,41% | 3.611,00 |
| 18.07.2025 | 41,66 | 41,93 | 41,66 | 41,83 | 0,58% | 7.007,00 |
| 17.07.2025 | 41,84 | 41,84 | 41,24 | 41,59 | -0,19% | 6.188,00 |
| 16.07.2025 | 41,55 | 41,67 | 41,21 | 41,67 | 0,02% | 7.264,00 |
| 15.07.2025 | 41,98 | 41,98 | 41,46 | 41,66 | -0,26% | 6.590,00 |
| 14.07.2025 | 41,32 | 41,79 | 41,31 | 41,77 | 0,65% | 9.921,00 |
| 11.07.2025 | 41,51 | 41,67 | 41,40 | 41,50 | 0,10% | 3.169,00 |
| 10.07.2025 | 41,97 | 42,14 | 41,36 | 41,46 | -1,50% | 6.800,00 |
| 09.07.2025 | 41,65 | 42,09 | 41,64 | 42,09 | 1,62% | 11.077,00 |
| 08.07.2025 | 41,47 | 41,62 | 41,36 | 41,42 | 0,17% | 6.029,00 |
| 07.07.2025 | 41,41 | 41,47 | 41,18 | 41,35 | 0,58% | 6.639,00 |
| 04.07.2025 | 41,42 | 41,43 | 41,00 | 41,11 | -1,08% | 7.648,00 |
| 03.07.2025 | 40,95 | 41,56 | 40,82 | 41,56 | 1,22% | 5.332,00 |
| 02.07.2025 | 41,52 | 41,52 | 40,50 | 41,06 | -0,92% | 8.405,00 |
| 01.07.2025 | 41,80 | 41,80 | 41,00 | 41,44 | -0,46% | 7.968,00 |
| 30.06.2025 | 41,91 | 42,07 | 41,45 | 41,63 | -0,72% | 7.300,00 |
| 27.06.2025 | 41,71 | 41,94 | 41,71 | 41,93 | 0,41% | 20.161,00 |
| 26.06.2025 | 41,96 | 42,20 | 41,58 | 41,76 | -0,05% | 7.722,00 |
| 25.06.2025 | 42,16 | 42,16 | 41,78 | 41,78 | -0,69% | 4.666,00 |
| 24.06.2025 | 42,57 | 42,79 | 41,89 | 42,07 | 0,05% | 14.142,00 |
| 23.06.2025 | 42,03 | 42,48 | 41,79 | 42,05 | -0,78% | 12.286,00 |
| 20.06.2025 | 41,65 | 42,75 | 41,65 | 42,38 | 2,12% | 11.760,00 |
| 19.06.2025 | 41,33 | 41,80 | 41,33 | 41,50 | 0,24% | 5.765,00 |
| 18.06.2025 | 41,81 | 42,07 | 41,40 | 41,40 | -0,14% | 12.326,00 |
| 17.06.2025 | 41,76 | 41,76 | 41,45 | 41,46 | -0,62% | 14.599,00 |
| 16.06.2025 | 41,65 | 42,03 | 41,65 | 41,72 | 0,34% | 10.733,00 |
| 13.06.2025 | 40,90 | 41,61 | 40,58 | 41,58 | -1,42% | 11.051,00 |
| 12.06.2025 | 41,84 | 42,18 | 41,63 | 42,18 | 0,02% | 11.901,00 |
| 11.06.2025 | 42,25 | 42,30 | 42,10 | 42,17 | -0,78% | 12.988,00 |
| 10.06.2025 | 42,62 | 42,72 | 42,12 | 42,50 | 0,24% | 10.537,00 |
| 09.06.2025 | 42,84 | 42,85 | 42,40 | 42,40 | -0,33% | 1.393,00 |
| 06.06.2025 | 42,63 | 42,88 | 42,44 | 42,54 | 0,33% | 10.686,00 |
| 05.06.2025 | 42,28 | 42,60 | 42,25 | 42,40 | 0,21% | 17.525,00 |
| 04.06.2025 | 42,46 | 42,46 | 42,26 | 42,31 | -0,24% | 9.129,00 |
| 03.06.2025 | 41,99 | 42,41 | 41,88 | 42,41 | 1,31% | 19.257,00 |
| 02.06.2025 | 41,32 | 41,88 | 41,32 | 41,86 | 0,65% | 28.740,00 |
| 30.05.2025 | 41,55 | 41,89 | 41,48 | 41,59 | -0,26% | 10.432,00 |
| 29.05.2025 | 41,52 | 41,70 | 41,24 | 41,70 | 1,61% | 1.732,00 |
| 28.05.2025 | 41,17 | 41,40 | 41,00 | 41,04 | -0,24% | 31.271,00 |