45,345€
0,68%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 45,02 | 45,13 | 44,55 | 45,10 | 0,13% | 7.501,00 |
| 07.08.2026 | 44,93 | 45,62 | 44,93 | 45,04 | 0,36% | 2.846,00 |
| 06.08.2026 | 44,56 | 45,23 | 44,56 | 44,88 | 0,54% | 2.855,00 |
| 05.08.2026 | 44,91 | 44,91 | 44,41 | 44,64 | 1,45% | 3.956,00 |
| 04.08.2026 | 45,06 | 45,06 | 44,00 | 44,00 | -2,14% | 4.735,00 |
| 03.08.2026 | 45,55 | 45,55 | 44,46 | 44,96 | -0,33% | 5.615,00 |
| 31.07.2026 | 45,65 | 45,65 | 44,45 | 45,11 | -1,03% | 11.524,00 |
| 30.07.2026 | 45,29 | 45,58 | 45,11 | 45,58 | 0,97% | 4.235,00 |
| 29.07.2026 | 45,79 | 45,79 | 44,85 | 45,14 | -0,77% | 2.824,00 |
| 28.07.2026 | 45,22 | 45,55 | 45,22 | 45,49 | 0,22% | 4.470,00 |
| 27.07.2026 | 44,99 | 45,42 | 44,88 | 45,39 | 1,66% | 4.090,00 |
| 24.07.2026 | 44,50 | 44,73 | 44,50 | 44,65 | 0,07% | 2.622,00 |
| 23.07.2026 | 44,98 | 44,98 | 44,62 | 44,62 | -1,78% | 4.121,00 |
| 22.07.2026 | 44,62 | 45,43 | 44,55 | 45,43 | 1,77% | 1.424,00 |
| 21.07.2026 | 44,74 | 44,75 | 44,50 | 44,64 | -0,13% | 4.185,00 |
| 20.07.2026 | 44,60 | 44,77 | 44,48 | 44,70 | 0,34% | 4.097,00 |
| 17.07.2026 | 44,21 | 44,74 | 44,21 | 44,55 | 0,45% | 3.122,00 |
| 16.07.2026 | 43,99 | 44,35 | 43,95 | 44,35 | 0,84% | 6.133,00 |
| 15.07.2026 | 44,33 | 44,33 | 43,70 | 43,98 | -0,74% | 1.187,00 |
| 14.07.2026 | 44,23 | 44,34 | 44,03 | 44,31 | 0,54% | 2.236,00 |
| 13.07.2026 | 43,58 | 44,43 | 43,58 | 44,07 | -0,52% | 8.004,00 |
| 10.07.2026 | 44,13 | 44,45 | 44,13 | 44,30 | -0,05% | 13.451,00 |
| 09.07.2026 | 44,34 | 44,34 | 44,06 | 44,32 | 1,14% | 4.374,00 |
| 08.07.2026 | 44,22 | 44,50 | 43,40 | 43,82 | -1,70% | 12.231,00 |
| 07.07.2026 | 44,05 | 44,58 | 44,05 | 44,58 | 1,23% | 3.501,00 |
| 06.07.2026 | 43,90 | 44,22 | 43,90 | 44,04 | 0,07% | 4.812,00 |
| 03.07.2026 | 43,74 | 44,01 | 43,70 | 44,01 | 0,32% | 4.489,00 |
| 02.07.2026 | 43,56 | 44,10 | 43,56 | 43,87 | 0,97% | 7.046,00 |
| 01.07.2026 | 43,82 | 43,86 | 43,24 | 43,45 | -0,69% | 5.717,00 |
| 30.06.2026 | 43,67 | 44,00 | 43,54 | 43,75 | 0,85% | 1.828,00 |
| 29.06.2026 | 43,34 | 43,82 | 43,33 | 43,38 | 0,72% | 13.651,00 |
| 26.06.2026 | 42,94 | 43,24 | 42,94 | 43,07 | 0,09% | 12.083,00 |
| 25.06.2026 | 42,85 | 43,15 | 42,70 | 43,03 | 0,21% | 3.223,00 |
| 24.06.2026 | 42,64 | 42,94 | 42,49 | 42,94 | 0,75% | 7.510,00 |
| 23.06.2026 | 42,45 | 42,75 | 42,45 | 42,62 | 0,05% | 2.807,00 |
| 22.06.2026 | 42,55 | 42,75 | 42,30 | 42,60 | 0,40% | 4.577,00 |
| 19.06.2026 | 42,23 | 42,66 | 42,23 | 42,43 | 0,05% | 1.058,00 |
| 18.06.2026 | 42,36 | 42,55 | 42,26 | 42,41 | 1,46% | 8.231,00 |
| 17.06.2026 | 42,23 | 42,47 | 41,80 | 41,80 | -0,45% | 7.336,00 |
| 16.06.2026 | 41,93 | 42,43 | 41,88 | 41,99 | 0,89% | 6.346,00 |
| 15.06.2026 | 41,09 | 42,00 | 41,09 | 41,62 | 2,08% | 21.292,00 |
| 12.06.2026 | 40,71 | 41,00 | 40,44 | 40,77 | 0,99% | 7.288,00 |
| 11.06.2026 | 40,26 | 40,72 | 40,26 | 40,37 | -0,05% | 4.641,00 |
| 10.06.2026 | 40,09 | 40,39 | 40,09 | 40,39 | 0,35% | 4.270,00 |
| 09.06.2026 | 39,66 | 40,44 | 39,66 | 40,25 | 1,62% | 6.519,00 |
| 08.06.2026 | 39,22 | 39,68 | 39,22 | 39,61 | 0,30% | 8.888,00 |
| 05.06.2026 | 39,23 | 39,58 | 39,23 | 39,49 | 0,74% | 3.650,00 |
| 04.06.2026 | 38,96 | 39,46 | 38,96 | 39,20 | 0,23% | 3.253,00 |
| 03.06.2026 | 39,71 | 39,71 | 39,02 | 39,11 | -0,79% | 3.222,00 |
| 02.06.2026 | 39,39 | 39,69 | 39,39 | 39,42 | 0,08% | 3.573,00 |
| 01.06.2026 | 39,83 | 39,83 | 39,16 | 39,39 | -1,13% | 3.810,00 |
| 29.05.2026 | 39,80 | 39,88 | 39,58 | 39,84 | 0,25% | 2.495,00 |
| 28.05.2026 | 40,39 | 40,39 | 39,34 | 39,74 | -2,19% | 3.936,00 |
| 27.05.2026 | 40,33 | 40,88 | 40,33 | 40,63 | 0,42% | 5.353,00 |
| 26.05.2026 | 40,44 | 40,86 | 40,35 | 40,46 | 0,65% | 9.004,00 |
| 25.05.2026 | 40,17 | 40,49 | 40,13 | 40,20 | 0,37% | 1.795,00 |
| 22.05.2026 | 40,30 | 40,35 | 40,05 | 40,05 | -0,32% | 6.896,00 |
| 21.05.2026 | 40,46 | 40,53 | 40,00 | 40,18 | -0,10% | 13.054,00 |
| 20.05.2026 | 40,20 | 40,45 | 39,72 | 40,22 | -0,25% | 5.881,00 |
| 19.05.2026 | 39,93 | 40,32 | 39,93 | 40,32 | 0,90% | 1.590,00 |
| 18.05.2026 | 39,13 | 39,97 | 38,98 | 39,96 | 1,73% | 2.702,00 |
| 15.05.2026 | 39,11 | 39,47 | 39,02 | 39,28 | -0,30% | 15.118,00 |
| 14.05.2026 | 39,12 | 39,40 | 39,10 | 39,40 | 0,79% | 1.478,00 |
| 13.05.2026 | 39,59 | 39,61 | 38,76 | 39,09 | -0,10% | 6.975,00 |
| 12.05.2026 | 39,32 | 39,32 | 38,90 | 39,13 | -1,88% | 2.275,00 |
| 11.05.2026 | 39,01 | 39,88 | 38,73 | 39,88 | -3,62% | 10.399,00 |
| 08.05.2026 | 41,46 | 41,46 | 41,02 | 41,38 | -0,62% | 19.462,00 |
| 07.05.2026 | 41,74 | 41,74 | 41,44 | 41,64 | -1,09% | 10.969,00 |
| 06.05.2026 | 41,02 | 42,31 | 41,00 | 42,10 | 3,16% | 8.017,00 |
| 05.05.2026 | 40,29 | 40,81 | 40,20 | 40,81 | 1,92% | 13.351,00 |
| 04.05.2026 | 41,22 | 41,32 | 39,90 | 40,04 | -2,34% | 4.530,00 |
| 30.04.2026 | 40,15 | 41,00 | 39,88 | 41,00 | 1,74% | 3.683,00 |
| 29.04.2026 | 41,10 | 41,19 | 40,06 | 40,30 | -1,68% | 10.096,00 |
| 28.04.2026 | 40,89 | 41,10 | 40,85 | 40,99 | -0,27% | 4.020,00 |
| 27.04.2026 | 41,15 | 41,15 | 40,65 | 41,10 | -0,72% | 4.847,00 |
| 24.04.2026 | 41,18 | 41,55 | 40,72 | 41,40 | -0,72% | 19.924,00 |
| 23.04.2026 | 41,33 | 41,70 | 40,97 | 41,70 | -0,02% | 11.595,00 |
| 22.04.2026 | 42,44 | 42,44 | 41,48 | 41,71 | -2,20% | 9.170,00 |
| 21.04.2026 | 42,36 | 42,83 | 42,25 | 42,65 | 0,71% | 4.085,00 |
| 20.04.2026 | 41,87 | 42,39 | 41,87 | 42,35 | -0,05% | 6.922,00 |
| 17.04.2026 | 42,47 | 42,71 | 42,26 | 42,37 | -0,56% | 3.190,00 |
| 16.04.2026 | 42,13 | 42,61 | 42,13 | 42,61 | 1,45% | 14.058,00 |
| 15.04.2026 | 41,74 | 42,29 | 41,65 | 42,00 | 1,18% | 4.933,00 |
| 14.04.2026 | 41,55 | 41,81 | 41,40 | 41,51 | -0,17% | 6.340,00 |
| 13.04.2026 | 41,13 | 41,58 | 40,90 | 41,58 | 0,48% | 10.831,00 |
| 10.04.2026 | 41,33 | 41,53 | 41,19 | 41,38 | -0,05% | 2.065,00 |
| 09.04.2026 | 41,21 | 41,44 | 41,03 | 41,40 | -0,10% | 8.107,00 |
| 08.04.2026 | 41,85 | 41,85 | 41,07 | 41,44 | 2,47% | 15.689,00 |
| 07.04.2026 | 40,41 | 41,11 | 40,23 | 40,44 | 0,75% | 8.868,00 |
| 02.04.2026 | 39,56 | 40,57 | 39,56 | 40,14 | 0,20% | 4.360,00 |
| 01.04.2026 | 39,75 | 40,42 | 39,75 | 40,06 | 1,34% | 6.387,00 |
| 31.03.2026 | 38,98 | 39,53 | 38,98 | 39,53 | 2,14% | 2.686,00 |
| 30.03.2026 | 37,90 | 38,71 | 37,90 | 38,70 | 1,31% | 7.695,00 |
| 27.03.2026 | 38,16 | 38,21 | 37,94 | 38,20 | 0,26% | 5.250,00 |
| 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 |