38,760€
-0,59%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 38,80 | 38,87 | 38,54 | 38,57 | -1,08% | 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 |
| 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 |