37,995€
-0,28%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 38,25 | 38,25 | 37,79 | 38,19 | 0,22% | 3.547,00 |
| 26.03.2026 | 37,98 | 38,10 | 37,65 | 38,10 | -0,55% | 11.784,00 |
| 25.03.2026 | 38,12 | 38,51 | 38,03 | 38,31 | 0,92% | 7.653,00 |
| 24.03.2026 | 37,97 | 38,07 | 37,50 | 37,96 | -1,02% | 4.038,00 |
| 23.03.2026 | 37,54 | 38,35 | 36,58 | 38,35 | 1,32% | 17.902,00 |
| 20.03.2026 | 38,47 | 38,70 | 37,70 | 37,85 | -2,15% | 8.670,00 |
| 19.03.2026 | 38,66 | 38,77 | 38,15 | 38,68 | -1,55% | 9.956,00 |
| 18.03.2026 | 39,61 | 39,61 | 39,14 | 39,29 | 0,23% | 6.836,00 |
| 17.03.2026 | 38,27 | 39,20 | 38,27 | 39,20 | 1,84% | 3.660,00 |
| 16.03.2026 | 38,33 | 38,66 | 38,03 | 38,49 | 0,13% | 4.844,00 |
| 13.03.2026 | 38,11 | 38,53 | 37,93 | 38,44 | 0,79% | 5.100,00 |
| 12.03.2026 | 37,56 | 38,23 | 37,56 | 38,14 | -0,24% | 6.214,00 |
| 11.03.2026 | 38,45 | 38,45 | 37,63 | 38,23 | 0,00% | 2.374,00 |
| 10.03.2026 | 38,28 | 38,78 | 38,07 | 38,23 | 0,61% | 4.553,00 |
| 09.03.2026 | 37,30 | 38,00 | 36,92 | 38,00 | -0,08% | 12.114,00 |
| 06.03.2026 | 38,64 | 38,64 | 37,37 | 38,03 | -0,63% | 10.273,00 |
| 05.03.2026 | 38,77 | 38,90 | 38,00 | 38,27 | -2,22% | 9.666,00 |
| 04.03.2026 | 39,13 | 39,29 | 38,77 | 39,14 | -0,41% | 5.524,00 |
| 03.03.2026 | 40,29 | 40,29 | 38,70 | 39,30 | -3,61% | 14.051,00 |
| 02.03.2026 | 39,88 | 41,03 | 39,04 | 40,77 | -1,19% | 6.570,00 |
| 27.02.2026 | 40,76 | 41,60 | 40,76 | 41,26 | 0,81% | 6.429,00 |
| 26.02.2026 | 40,46 | 41,00 | 40,04 | 40,93 | 1,59% | 8.051,00 |
| 25.02.2026 | 40,15 | 40,29 | 40,03 | 40,29 | 0,30% | 4.182,00 |
| 24.02.2026 | 39,87 | 40,17 | 39,52 | 40,17 | 1,01% | 12.586,00 |
| 23.02.2026 | 39,70 | 40,02 | 39,70 | 39,77 | 0,13% | 7.348,00 |
| 20.02.2026 | 39,10 | 39,72 | 39,10 | 39,72 | 1,69% | 6.117,00 |
| 19.02.2026 | 38,77 | 39,06 | 38,77 | 39,06 | -0,08% | 6.148,00 |
| 18.02.2026 | 39,01 | 39,09 | 38,66 | 39,09 | 0,46% | 6.434,00 |
| 17.02.2026 | 37,81 | 38,91 | 37,81 | 38,91 | 2,39% | 9.503,00 |
| 16.02.2026 | 37,80 | 38,00 | 37,73 | 38,00 | 1,25% | 12.048,00 |
| 13.02.2026 | 37,98 | 38,00 | 37,38 | 37,53 | -1,42% | 9.929,00 |
| 12.02.2026 | 38,14 | 38,27 | 37,79 | 38,07 | 0,00% | 12.562,00 |
| 11.02.2026 | 38,85 | 38,85 | 37,75 | 38,07 | -2,33% | 11.172,00 |
| 10.02.2026 | 39,54 | 39,54 | 38,42 | 38,98 | -1,86% | 22.484,00 |
| 09.02.2026 | 39,80 | 40,14 | 39,28 | 39,72 | -0,28% | 6.560,00 |
| 06.02.2026 | 39,29 | 39,83 | 39,29 | 39,83 | 1,04% | 2.560,00 |
| 05.02.2026 | 40,30 | 40,30 | 39,33 | 39,42 | -2,30% | 3.260,00 |
| 04.02.2026 | 39,41 | 40,35 | 39,41 | 40,35 | 3,01% | 6.253,00 |
| 03.02.2026 | 39,14 | 39,38 | 39,07 | 39,17 | -0,20% | 8.860,00 |
| 02.02.2026 | 38,32 | 39,26 | 38,32 | 39,25 | 2,35% | 8.292,00 |
| 30.01.2026 | 38,45 | 38,50 | 38,29 | 38,35 | 0,74% | 3.927,00 |
| 29.01.2026 | 38,25 | 38,37 | 38,07 | 38,07 | -0,13% | 7.143,00 |
| 28.01.2026 | 37,88 | 38,12 | 37,70 | 38,12 | 0,37% | 6.830,00 |
| 27.01.2026 | 38,15 | 38,15 | 37,56 | 37,98 | -0,03% | 8.310,00 |
| 26.01.2026 | 37,81 | 38,02 | 37,74 | 37,99 | 0,37% | 13.089,00 |
| 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 |