37,755€
-0,25%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 37,83 | 37,99 | 37,77 | 37,85 | -0,01% | 741,00 |
| 23.01.2026 | 38,41 | 38,41 | 37,65 | 37,85 | -1,20% | 13.355,00 |
| 22.01.2026 | 38,59 | 39,12 | 38,25 | 38,31 | 0,05% | 8.373,00 |
| 21.01.2026 | 38,91 | 38,91 | 38,06 | 38,29 | -0,98% | 13.560,00 |
| 20.01.2026 | 39,15 | 39,15 | 38,55 | 38,67 | -1,88% | 6.341,00 |
| 19.01.2026 | 39,08 | 39,41 | 38,75 | 39,41 | -0,48% | 6.600,00 |
| 16.01.2026 | 39,37 | 39,64 | 39,18 | 39,60 | 0,76% | 7.349,00 |
| 15.01.2026 | 39,42 | 39,48 | 39,02 | 39,30 | 0,49% | 5.494,00 |
| 14.01.2026 | 39,06 | 39,19 | 38,82 | 39,11 | -0,20% | 11.232,00 |
| 13.01.2026 | 39,94 | 39,94 | 39,15 | 39,19 | -1,21% | 7.115,00 |
| 12.01.2026 | 40,15 | 40,15 | 39,40 | 39,67 | -1,56% | 5.952,00 |
| 09.01.2026 | 40,57 | 40,57 | 39,70 | 40,30 | -0,67% | 5.584,00 |
| 08.01.2026 | 40,15 | 40,57 | 40,07 | 40,57 | -0,64% | 6.994,00 |
| 07.01.2026 | 40,75 | 40,89 | 40,08 | 40,83 | -0,12% | 5.960,00 |
| 06.01.2026 | 40,95 | 41,01 | 40,56 | 40,88 | -0,07% | 11.924,00 |
| 05.01.2026 | 41,44 | 41,44 | 40,49 | 40,91 | -0,39% | 8.083,00 |
| 02.01.2026 | 40,80 | 41,23 | 40,80 | 41,07 | -0,22% | 3.230,00 |
| 30.12.2025 | 40,99 | 41,16 | 40,82 | 41,16 | 0,32% | 638,00 |
| 29.12.2025 | 41,20 | 41,29 | 40,79 | 41,03 | -0,15% | 5.647,00 |
| 23.12.2025 | 41,20 | 41,20 | 40,94 | 41,09 | 0,07% | 28.891,00 |
| 22.12.2025 | 41,02 | 41,14 | 40,91 | 41,06 | -0,58% | 4.770,00 |
| 19.12.2025 | 40,81 | 41,30 | 40,81 | 41,30 | 1,13% | 1.419,00 |
| 18.12.2025 | 40,95 | 41,10 | 40,34 | 40,84 | -0,29% | 5.314,00 |
| 17.12.2025 | 40,63 | 41,00 | 40,63 | 40,96 | 0,71% | 5.161,00 |
| 16.12.2025 | 40,65 | 40,99 | 40,56 | 40,67 | -0,17% | 6.201,00 |
| 15.12.2025 | 40,52 | 40,88 | 40,50 | 40,74 | 1,39% | 6.286,00 |
| 12.12.2025 | 39,96 | 40,80 | 39,96 | 40,18 | 0,83% | 11.613,00 |
| 11.12.2025 | 39,05 | 39,94 | 39,05 | 39,85 | 1,35% | 4.025,00 |
| 10.12.2025 | 38,95 | 39,32 | 38,95 | 39,32 | 0,82% | 7.373,00 |
| 09.12.2025 | 38,89 | 39,13 | 38,89 | 39,00 | -0,15% | 2.709,00 |
| 08.12.2025 | 38,85 | 39,06 | 38,63 | 39,06 | 0,49% | 7.870,00 |
| 05.12.2025 | 38,65 | 38,87 | 38,65 | 38,87 | 0,57% | 1.935,00 |
| 04.12.2025 | 38,17 | 38,67 | 38,17 | 38,65 | 0,94% | 5.735,00 |
| 03.12.2025 | 38,86 | 38,86 | 38,17 | 38,29 | -0,83% | 5.870,00 |
| 02.12.2025 | 38,77 | 38,86 | 38,56 | 38,61 | -0,97% | 8.256,00 |
| 01.12.2025 | 39,00 | 39,06 | 38,52 | 38,99 | 0,15% | 20.613,00 |
| 28.11.2025 | 39,05 | 39,14 | 38,76 | 38,93 | 0,00% | 2.511,00 |
| 27.11.2025 | 38,84 | 38,95 | 38,77 | 38,93 | 0,59% | 4.723,00 |
| 26.11.2025 | 38,43 | 38,99 | 38,35 | 38,70 | 0,94% | 5.383,00 |
| 25.11.2025 | 38,17 | 38,47 | 37,94 | 38,34 | 0,66% | 4.795,00 |
| 24.11.2025 | 38,44 | 38,44 | 37,99 | 38,09 | 0,05% | 4.676,00 |
| 21.11.2025 | 37,54 | 38,23 | 37,47 | 38,07 | 0,61% | 3.213,00 |
| 20.11.2025 | 38,05 | 38,14 | 37,79 | 37,84 | -0,60% | 6.826,00 |
| 19.11.2025 | 37,72 | 38,07 | 37,58 | 38,07 | 0,71% | 7.960,00 |
| 18.11.2025 | 37,75 | 38,02 | 37,69 | 37,80 | 0,53% | 6.782,00 |
| 17.11.2025 | 38,47 | 38,55 | 37,50 | 37,60 | -2,39% | 8.618,00 |
| 14.11.2025 | 39,04 | 39,04 | 38,39 | 38,52 | -1,18% | 2.361,00 |
| 13.11.2025 | 38,93 | 39,10 | 38,89 | 38,98 | 0,83% | 12.103,00 |
| 12.11.2025 | 38,42 | 38,75 | 38,34 | 38,66 | 0,83% | 5.525,00 |
| 11.11.2025 | 38,13 | 38,34 | 37,86 | 38,34 | 0,08% | 5.944,00 |
| 10.11.2025 | 37,57 | 38,31 | 37,57 | 38,31 | 1,64% | 5.982,00 |
| 07.11.2025 | 37,78 | 37,93 | 37,19 | 37,69 | -0,82% | 6.158,00 |
| 06.11.2025 | 38,33 | 38,34 | 37,76 | 38,00 | -1,07% | 15.772,00 |
| 05.11.2025 | 37,66 | 38,47 | 37,66 | 38,41 | 1,51% | 7.945,00 |
| 04.11.2025 | 37,69 | 38,04 | 37,34 | 37,84 | -0,84% | 6.852,00 |
| 03.11.2025 | 38,13 | 38,16 | 37,70 | 38,16 | 0,45% | 18.274,00 |
| 31.10.2025 | 39,03 | 39,40 | 37,55 | 37,99 | -3,01% | 19.344,00 |
| 30.10.2025 | 39,43 | 39,43 | 38,65 | 39,17 | -0,08% | 7.013,00 |
| 29.10.2025 | 39,50 | 39,50 | 39,20 | 39,20 | -1,01% | 9.647,00 |
| 28.10.2025 | 39,62 | 39,72 | 39,57 | 39,60 | 0,03% | 9.545,00 |
| 27.10.2025 | 39,44 | 39,80 | 39,44 | 39,59 | 0,56% | 3.115,00 |
| 24.10.2025 | 39,25 | 39,37 | 38,90 | 39,37 | -0,15% | 5.650,00 |
| 23.10.2025 | 39,13 | 39,52 | 39,13 | 39,43 | 1,13% | 6.530,00 |
| 22.10.2025 | 39,27 | 39,30 | 38,99 | 38,99 | -0,99% | 2.742,00 |
| 21.10.2025 | 39,19 | 39,38 | 38,98 | 39,38 | 0,48% | 2.242,00 |
| 20.10.2025 | 39,39 | 39,59 | 39,14 | 39,19 | -0,43% | 2.685,00 |
| 17.10.2025 | 39,67 | 39,71 | 39,01 | 39,36 | -1,50% | 3.206,00 |
| 16.10.2025 | 40,03 | 40,41 | 39,80 | 39,96 | -0,10% | 5.224,00 |
| 15.10.2025 | 40,32 | 40,66 | 40,00 | 40,00 | -0,37% | 749,00 |
| 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 |