33,500€
-0,83%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 34,23 | 34,23 | 33,88 | 34,03 | -1,65% | 4.140,00 |
| 02.10.2024 | 34,26 | 34,60 | 34,26 | 34,60 | 0,03% | 3.277,00 |
| 01.10.2024 | 34,38 | 34,76 | 34,20 | 34,59 | -0,03% | 24.431,00 |
| 30.09.2024 | 35,49 | 35,49 | 34,45 | 34,60 | -2,34% | 14.688,00 |
| 27.09.2024 | 35,79 | 35,79 | 35,22 | 35,43 | -0,87% | 23.329,00 |
| 26.09.2024 | 35,89 | 35,89 | 35,44 | 35,74 | 0,65% | 13.467,00 |
| 25.09.2024 | 36,02 | 36,02 | 35,42 | 35,51 | -1,93% | 5.805,00 |
| 24.09.2024 | 36,22 | 36,27 | 36,12 | 36,21 | -0,06% | 13.964,00 |
| 23.09.2024 | 36,41 | 36,41 | 36,00 | 36,23 | -0,14% | 10.110,00 |
| 20.09.2024 | 35,98 | 36,65 | 35,89 | 36,28 | -0,06% | 10.448,00 |
| 19.09.2024 | 36,10 | 36,32 | 36,05 | 36,30 | 0,89% | 10.703,00 |
| 18.09.2024 | 36,09 | 36,24 | 35,90 | 35,98 | -0,22% | 15.609,00 |
| 17.09.2024 | 36,25 | 36,41 | 35,93 | 36,06 | -0,63% | 10.471,00 |
| 16.09.2024 | 36,02 | 36,29 | 35,28 | 36,29 | 0,61% | 11.887,00 |
| 13.09.2024 | 35,60 | 36,09 | 35,60 | 36,07 | 1,21% | 10.209,00 |
| 12.09.2024 | 35,55 | 35,65 | 35,46 | 35,64 | 0,34% | 6.272,00 |
| 11.09.2024 | 35,01 | 35,54 | 35,01 | 35,52 | 1,51% | 15.957,00 |
| 10.09.2024 | 34,80 | 35,32 | 34,80 | 34,99 | 0,20% | 10.851,00 |
| 09.09.2024 | 34,61 | 34,94 | 34,55 | 34,92 | 1,51% | 10.634,00 |
| 06.09.2024 | 34,68 | 34,80 | 34,38 | 34,40 | -0,98% | 10.036,00 |
| 05.09.2024 | 34,43 | 34,97 | 34,43 | 34,74 | 0,64% | 12.443,00 |
| 04.09.2024 | 34,31 | 34,65 | 34,00 | 34,52 | -0,23% | 19.130,00 |
| 03.09.2024 | 34,50 | 34,74 | 34,50 | 34,60 | -0,12% | 11.818,00 |
| 02.09.2024 | 34,39 | 34,71 | 34,25 | 34,64 | 0,70% | 6.640,00 |
| 30.08.2024 | 34,35 | 34,43 | 34,28 | 34,40 | 0,23% | 12.369,00 |
| 29.08.2024 | 34,19 | 34,44 | 34,19 | 34,32 | -0,03% | 8.888,00 |
| 28.08.2024 | 34,09 | 34,35 | 34,09 | 34,33 | 0,70% | 8.008,00 |
| 27.08.2024 | 33,86 | 34,20 | 33,86 | 34,09 | 0,68% | 9.965,00 |
| 26.08.2024 | 33,86 | 34,05 | 33,83 | 33,86 | -0,29% | 12.548,00 |
| 23.08.2024 | 33,55 | 33,97 | 33,55 | 33,96 | 0,92% | 9.640,00 |
| 22.08.2024 | 33,30 | 33,74 | 33,30 | 33,65 | 0,87% | 7.556,00 |
| 21.08.2024 | 33,42 | 33,55 | 33,36 | 33,36 | -0,39% | 12.637,00 |
| 20.08.2024 | 33,49 | 33,62 | 33,34 | 33,49 | -0,27% | 13.667,00 |
| 19.08.2024 | 33,50 | 33,58 | 33,26 | 33,58 | 0,69% | 12.176,00 |
| 16.08.2024 | 33,13 | 33,39 | 33,13 | 33,35 | 0,79% | 12.836,00 |
| 15.08.2024 | 32,64 | 33,24 | 32,64 | 33,09 | 1,32% | 15.059,00 |
| 14.08.2024 | 32,56 | 32,71 | 32,43 | 32,66 | 0,46% | 12.100,00 |
| 13.08.2024 | 32,57 | 32,60 | 32,18 | 32,51 | 0,84% | 15.754,00 |
| 12.08.2024 | 32,53 | 32,58 | 32,20 | 32,24 | -1,68% | 8.470,00 |
| 09.08.2024 | 32,46 | 32,79 | 32,14 | 32,79 | 1,74% | 26.493,00 |
| 08.08.2024 | 32,00 | 32,24 | 31,74 | 32,23 | 1,22% | 18.422,00 |
| 07.08.2024 | 31,33 | 32,27 | 31,33 | 31,84 | 0,86% | 19.038,00 |
| 06.08.2024 | 31,32 | 31,65 | 31,12 | 31,57 | 0,86% | 23.956,00 |
| 05.08.2024 | 31,35 | 31,68 | 31,00 | 31,30 | -3,04% | 24.878,00 |