45,100€
1,58%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,30 | 45,30 | 44,60 | 45,30 | 2,03% | - |
| 30.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 29.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
| 28.07.2026 | 44,60 | 46,00 | 44,60 | 46,00 | 4,55% | 200,00 |
| 27.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 24.07.2026 | 44,00 | 44,60 | 44,00 | 44,60 | 0,90% | - |
| 23.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 22.07.2026 | 44,20 | 45,60 | 44,20 | 45,60 | 1,79% | 10,00 |
| 21.07.2026 | 44,00 | 44,80 | 44,00 | 44,80 | -0,44% | 500,00 |
| 20.07.2026 | 44,00 | 45,40 | 44,00 | 45,00 | 1,35% | 802,00 |
| 17.07.2026 | 43,80 | 46,00 | 43,80 | 44,40 | 2,78% | 2.777,00 |
| 16.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 15.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 14.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 13.07.2026 | 43,60 | 44,00 | 43,60 | 44,00 | 0,00% | - |
| 10.07.2026 | 43,40 | 44,80 | 43,40 | 44,00 | 1,38% | 100,00 |
| 09.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 08.07.2026 | 43,60 | 44,80 | 43,60 | 43,80 | -2,23% | 600,00 |
| 07.07.2026 | 43,60 | 44,80 | 43,60 | 44,80 | 2,28% | 44,00 |
| 06.07.2026 | 44,60 | 44,60 | 43,80 | 43,80 | 2,34% | 40,00 |
| 03.07.2026 | 43,00 | 43,00 | 42,80 | 42,80 | -0,47% | - |
| 02.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 01.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 30.06.2026 | 42,80 | 44,00 | 42,80 | 44,00 | 2,33% | 25,00 |
| 29.06.2026 | 42,60 | 43,00 | 42,60 | 43,00 | 0,00% | - |
| 26.06.2026 | 42,20 | 43,00 | 42,20 | 43,00 | 2,38% | - |
| 25.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 24.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 23.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 22.06.2026 | 42,00 | 42,40 | 42,00 | 42,40 | 0,95% | - |
| 19.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 18.06.2026 | 41,60 | 42,00 | 41,60 | 42,00 | -2,33% | - |
| 17.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 4,88% | 1,00 |
| 16.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 15.06.2026 | 40,20 | 41,40 | 40,20 | 41,40 | 2,48% | 314,00 |
| 12.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 11.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 10.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 09.06.2026 | 39,00 | 40,20 | 39,00 | 39,80 | 1,53% | 78,00 |
| 08.06.2026 | 39,00 | 39,20 | 39,00 | 39,20 | 0,51% | - |
| 05.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 04.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 03.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 02.06.2026 | 38,80 | 39,40 | 38,80 | 39,40 | 1,55% | - |
| 01.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 29.05.2026 | 37,80 | 39,20 | 37,80 | 39,20 | -0,51% | 200,00 |
| 28.05.2026 | 39,80 | 39,80 | 39,40 | 39,40 | -1,99% | - |
| 27.05.2026 | 39,60 | 40,80 | 39,60 | 40,20 | 0,50% | 200,00 |
| 26.05.2026 | 39,20 | 40,00 | 39,20 | 40,00 | 1,52% | - |
| 25.05.2026 | 39,20 | 39,40 | 39,20 | 39,40 | -0,51% | - |
| 22.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 21.05.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 0,00% | - |
| 20.05.2026 | 39,40 | 40,00 | 39,40 | 40,00 | -2,44% | 9,00 |
| 19.05.2026 | 39,60 | 41,00 | 39,60 | 41,00 | 3,54% | 46,00 |
| 18.05.2026 | 38,20 | 39,60 | 38,20 | 39,60 | 2,59% | - |
| 15.05.2026 | 38,80 | 38,80 | 38,60 | 38,60 | -2,53% | - |
| 14.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | 1,00 |
| 13.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 12.05.2026 | 38,60 | 39,40 | 38,60 | 39,40 | 1,03% | 727,00 |
| 11.05.2026 | 38,20 | 39,60 | 38,20 | 39,00 | 1,56% | 1,00 |
| 08.05.2026 | 40,80 | 40,80 | 38,40 | 38,40 | -6,34% | - |
| 07.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 5,67% | - |
| 06.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 05.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 04.05.2026 | 40,20 | 40,20 | 39,60 | 39,60 | -2,46% | - |
| 30.04.2026 | 39,60 | 40,60 | 39,60 | 40,60 | 1,00% | - |
| 29.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 28.04.2026 | 40,40 | 40,60 | 40,40 | 40,60 | -0,49% | - |
| 27.04.2026 | 40,40 | 40,80 | 40,40 | 40,80 | 2,00% | - |
| 24.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 23.04.2026 | 40,60 | 40,60 | 40,40 | 40,40 | -1,46% | - |
| 22.04.2026 | 41,20 | 41,20 | 41,00 | 41,00 | -1,44% | - |
| 21.04.2026 | 42,00 | 43,40 | 41,60 | 41,60 | -1,42% | 1.011,00 |
| 20.04.2026 | 41,80 | 42,20 | 41,80 | 42,20 | 0,00% | - |
| 17.04.2026 | 41,40 | 42,20 | 41,40 | 42,20 | 0,48% | - |
| 16.04.2026 | 41,40 | 42,00 | 41,40 | 42,00 | 0,48% | - |
| 15.04.2026 | 41,20 | 41,80 | 41,20 | 41,80 | 0,48% | - |
| 14.04.2026 | 40,80 | 41,60 | 40,80 | 41,60 | 2,46% | - |
| 13.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 10.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 09.04.2026 | 40,60 | 41,20 | 40,60 | 41,20 | 0,98% | - |
| 08.04.2026 | 39,80 | 40,80 | 39,80 | 40,80 | 0,99% | - |
| 07.04.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 0,50% | - |
| 02.04.2026 | 39,60 | 40,20 | 39,60 | 40,20 | 1,01% | - |
| 01.04.2026 | 39,00 | 39,80 | 39,00 | 39,80 | 1,02% | - |
| 31.03.2026 | 38,00 | 39,40 | 38,00 | 39,40 | 2,60% | 578,00 |
| 30.03.2026 | 37,20 | 38,40 | 37,20 | 38,40 | 3,23% | - |
| 27.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 26.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 25.03.2026 | 37,20 | 38,40 | 37,20 | 37,60 | 0,00% | 800,00 |
| 24.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 23.03.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 0,53% | 100,00 |
| 20.03.2026 | 37,80 | 37,80 | 37,40 | 37,40 | -1,58% | - |
| 19.03.2026 | 38,20 | 38,20 | 38,00 | 38,00 | -0,52% | - |
| 18.03.2026 | 38,40 | 38,40 | 38,20 | 38,20 | -1,55% | - |
| 17.03.2026 | 38,00 | 38,80 | 38,00 | 38,80 | 1,57% | - |
| 16.03.2026 | 37,60 | 38,20 | 37,60 | 38,20 | 0,53% | - |
| 13.03.2026 | 37,40 | 38,00 | 37,40 | 38,00 | 0,53% | - |
| 12.03.2026 | 37,60 | 37,80 | 37,60 | 37,80 | 0,53% | - |
| 11.03.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 0,00% | - |