37,820€
-0,21%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 38,09 | 38,58 | 37,15 | 37,85 | -0,13% | 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 |
| 27.11.2024 | 33,50 | 33,58 | 31,78 | 32,42 | -3,80% | 13.400,00 |
| 26.11.2024 | 33,81 | 34,03 | 33,62 | 33,70 | -0,24% | 13.279,00 |
| 25.11.2024 | 34,40 | 34,49 | 33,64 | 33,78 | -1,03% | 13.108,00 |
| 22.11.2024 | 34,21 | 34,26 | 33,69 | 34,13 | 0,06% | 5.733,00 |
| 21.11.2024 | 34,08 | 34,29 | 34,03 | 34,11 | 0,62% | 9.078,00 |
| 20.11.2024 | 34,10 | 34,25 | 33,90 | 33,90 | -1,25% | 4.208,00 |
| 19.11.2024 | 34,21 | 34,33 | 33,60 | 34,33 | 0,38% | 10.293,00 |
| 18.11.2024 | 33,91 | 34,20 | 33,91 | 34,20 | 0,74% | 5.091,00 |
| 15.11.2024 | 33,50 | 33,97 | 33,50 | 33,95 | 0,86% | 7.917,00 |
| 14.11.2024 | 33,00 | 33,69 | 33,00 | 33,66 | 1,66% | 8.726,00 |
| 13.11.2024 | 33,31 | 33,45 | 32,90 | 33,11 | -1,05% | 8.650,00 |
| 12.11.2024 | 34,31 | 34,34 | 33,20 | 33,46 | -2,73% | 10.856,00 |
| 11.11.2024 | 34,35 | 34,40 | 34,11 | 34,40 | 1,15% | 14.990,00 |
| 08.11.2024 | 34,10 | 34,13 | 33,82 | 34,01 | -0,50% | 5.249,00 |
| 07.11.2024 | 34,56 | 34,58 | 33,94 | 34,18 | -2,48% | 7.467,00 |
| 06.11.2024 | 34,66 | 35,36 | 34,20 | 35,05 | 0,43% | 6.968,00 |
| 05.11.2024 | 34,20 | 34,90 | 34,20 | 34,90 | 1,75% | 9.735,00 |
| 04.11.2024 | 34,57 | 34,57 | 33,92 | 34,30 | -0,09% | 9.581,00 |
| 01.11.2024 | 34,19 | 34,38 | 34,17 | 34,33 | -0,03% | 2.540,00 |
| 31.10.2024 | 34,65 | 34,65 | 34,20 | 34,34 | -1,60% | 3.387,00 |
| 30.10.2024 | 34,98 | 35,09 | 34,71 | 34,90 | -0,60% | 15.975,00 |
| 29.10.2024 | 35,56 | 35,69 | 35,11 | 35,11 | -1,51% | 4.663,00 |
| 28.10.2024 | 34,80 | 35,65 | 34,80 | 35,65 | 2,38% | 11.481,00 |
| 25.10.2024 | 35,19 | 35,34 | 34,82 | 34,82 | -1,33% | 4.197,00 |
| 24.10.2024 | 35,00 | 35,49 | 35,00 | 35,29 | 0,37% | 3.501,00 |
| 23.10.2024 | 35,21 | 35,29 | 35,14 | 35,16 | -0,09% | 4.885,00 |
| 22.10.2024 | 35,70 | 35,70 | 35,14 | 35,19 | -1,37% | 9.617,00 |
| 21.10.2024 | 36,13 | 36,13 | 35,68 | 35,68 | -1,11% | 4.090,00 |
| 18.10.2024 | 35,91 | 36,10 | 35,80 | 36,08 | 0,45% | 5.263,00 |
| 17.10.2024 | 35,74 | 36,13 | 35,74 | 35,92 | 0,08% | 10.110,00 |
| 16.10.2024 | 35,67 | 35,91 | 35,62 | 35,89 | 0,25% | 12.303,00 |
| 15.10.2024 | 35,46 | 35,90 | 35,46 | 35,80 | 0,42% | 9.789,00 |
| 14.10.2024 | 35,47 | 35,81 | 35,06 | 35,65 | 1,60% | 15.650,00 |
| 11.10.2024 | 34,79 | 35,10 | 34,79 | 35,09 | 0,57% | 11.662,00 |
| 10.10.2024 | 34,56 | 35,01 | 34,56 | 34,89 | 0,03% | 19.610,00 |
| 09.10.2024 | 34,43 | 34,97 | 34,42 | 34,88 | 1,63% | 5.845,00 |
| 08.10.2024 | 34,16 | 34,47 | 34,16 | 34,32 | -0,49% | 6.555,00 |
| 07.10.2024 | 34,58 | 34,73 | 34,31 | 34,49 | 0,29% | 9.860,00 |
| 04.10.2024 | 33,82 | 34,41 | 33,82 | 34,39 | 1,06% | 6.263,00 |