42,630€
0,54%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 41,10 | 41,41 | 41,10 | 41,14 | -0,36% | 16.708,00 |
| 26.05.2025 | 41,44 | 41,44 | 41,12 | 41,29 | 0,76% | 24.072,00 |
| 23.05.2025 | 41,43 | 41,61 | 40,50 | 40,98 | -1,11% | 14.656,00 |
| 22.05.2025 | 41,30 | 41,61 | 41,24 | 41,44 | -0,91% | 31.345,00 |
| 21.05.2025 | 41,58 | 41,82 | 41,27 | 41,82 | 0,72% | 28.667,00 |
| 20.05.2025 | 41,57 | 41,75 | 41,50 | 41,52 | -0,10% | 21.140,00 |
| 19.05.2025 | 41,22 | 41,57 | 41,22 | 41,56 | 0,51% | 16.268,00 |
| 16.05.2025 | 40,80 | 41,41 | 40,75 | 41,35 | 1,30% | 20.306,00 |
| 15.05.2025 | 40,27 | 40,89 | 40,27 | 40,82 | 1,37% | 33.204,00 |
| 14.05.2025 | 40,35 | 40,64 | 40,27 | 40,27 | -0,42% | 29.428,00 |
| 13.05.2025 | 40,40 | 40,80 | 40,39 | 40,44 | -0,42% | 41.176,00 |
| 12.05.2025 | 42,00 | 42,00 | 40,25 | 40,61 | -2,14% | 15.029,00 |
| 09.05.2025 | 41,40 | 41,68 | 41,20 | 41,50 | 1,72% | 1.812,00 |
| 08.05.2025 | 40,39 | 41,12 | 40,39 | 40,80 | 0,49% | 10.098,00 |
| 07.05.2025 | 41,04 | 41,23 | 40,40 | 40,60 | -0,54% | 4.669,00 |
| 06.05.2025 | 41,10 | 41,18 | 40,75 | 40,82 | -1,59% | 6.350,00 |
| 05.05.2025 | 40,80 | 41,48 | 40,44 | 41,48 | -3,17% | 12.016,00 |
| 02.05.2025 | 41,78 | 42,84 | 41,78 | 42,84 | 2,41% | 18.688,00 |
| 30.04.2025 | 41,61 | 42,02 | 41,41 | 41,83 | -0,24% | 13.055,00 |
| 29.04.2025 | 40,87 | 41,93 | 40,87 | 41,93 | 1,60% | 4.365,00 |
| 28.04.2025 | 40,97 | 41,27 | 40,87 | 41,27 | 1,28% | 7.506,00 |
| 25.04.2025 | 40,52 | 40,78 | 40,45 | 40,75 | 1,12% | 8.879,00 |
| 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 |