277,800€
-2,87%
Echtzeit-Aktienkurs Axon Enterprise
Bid:
Ask:
Aktienkurse zur Axon Enterprise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 289,00 | 289,00 | 282,20 | 282,50 | -1,22% | 20,00 |
| 11.11.2026 | 272,30 | 287,60 | 272,30 | 286,00 | 8,95% | 137,00 |
| 10.11.2026 | 274,60 | 274,60 | 262,50 | 262,50 | -5,91% | 39,00 |
| 09.11.2026 | 287,40 | 287,40 | 276,00 | 279,00 | -1,41% | 560,00 |
| 06.11.2026 | 323,00 | 323,00 | 280,00 | 283,00 | -16,20% | 301,00 |
| 05.11.2026 | 375,10 | 375,10 | 331,00 | 337,70 | -9,87% | 30,00 |
| 04.11.2026 | 366,20 | 374,70 | 366,20 | 374,70 | 0,83% | 130,00 |
| 03.11.2026 | 374,30 | 374,30 | 371,60 | 371,60 | -2,80% | 70,00 |
| 02.11.2026 | 390,70 | 390,70 | 382,30 | 382,30 | -0,31% | 6,00 |
| 30.10.2026 | 382,00 | 383,50 | 382,00 | 383,50 | -2,47% | 13,00 |
| 29.10.2026 | 377,00 | 393,20 | 377,00 | 393,20 | 4,19% | 78,00 |
| 28.10.2026 | 382,00 | 384,60 | 377,40 | 377,40 | -0,24% | 105,00 |
| 27.10.2026 | 376,10 | 378,70 | 376,10 | 378,30 | -1,41% | 10,00 |
| 26.10.2026 | 373,60 | 383,70 | 371,60 | 383,70 | 4,52% | 9,00 |
| 23.10.2026 | 366,10 | 373,60 | 366,10 | 367,10 | 2,14% | 11,00 |
| 22.10.2026 | 352,40 | 359,40 | 349,10 | 359,40 | 1,87% | 8,00 |
| 21.10.2026 | 350,10 | 353,70 | 346,80 | 352,80 | -1,31% | 51,00 |
| 20.10.2026 | 345,10 | 357,50 | 341,00 | 357,50 | 4,23% | 21,00 |
| 19.10.2026 | 358,20 | 358,30 | 339,80 | 343,00 | -3,38% | 172,00 |
| 16.10.2026 | 371,10 | 375,90 | 355,00 | 355,00 | -0,56% | 21,00 |
| 15.10.2026 | 358,30 | 358,30 | 357,00 | 357,00 | -1,73% | 16,00 |
| 14.10.2026 | 365,50 | 366,70 | 359,60 | 363,30 | -1,54% | 26,00 |
| 13.10.2026 | 369,00 | 374,60 | 369,00 | 369,00 | -2,89% | 11,00 |
| 12.10.2026 | 375,50 | 380,00 | 375,50 | 380,00 | 0,69% | 21,00 |
| 09.10.2026 | 369,40 | 377,40 | 369,40 | 377,40 | 5,27% | 10,00 |
| 08.10.2026 | 358,20 | 358,50 | 358,20 | 358,50 | -2,02% | 400,00 |
| 07.10.2026 | 369,20 | 378,80 | 365,90 | 365,90 | -2,97% | 105,00 |
| 06.10.2026 | 364,30 | 377,10 | 364,30 | 377,10 | 3,32% | 17,00 |
| 05.10.2026 | 365,00 | 365,30 | 365,00 | 365,00 | 1,00% | 23,00 |
| 02.10.2026 | 373,20 | 373,20 | 361,40 | 361,40 | -3,37% | 13,00 |
| 01.10.2026 | 373,20 | 374,00 | 373,20 | 374,00 | -0,74% | 9,00 |
| 30.09.2026 | 367,10 | 376,90 | 367,00 | 376,80 | 2,11% | 14,00 |
| 29.09.2026 | 369,00 | 369,00 | 369,00 | 369,00 | -1,44% | - |
| 28.09.2026 | 372,10 | 374,40 | 372,10 | 374,40 | -3,43% | 13,00 |
| 25.09.2026 | 387,70 | 387,70 | 387,70 | 387,70 | -0,46% | - |
| 24.09.2026 | 389,50 | 389,50 | 389,50 | 389,50 | -2,26% | - |
| 23.09.2026 | 398,50 | 398,50 | 398,50 | 398,50 | 0,43% | - |
| 22.09.2026 | 390,40 | 398,10 | 390,40 | 396,80 | 0,97% | 16,00 |
| 21.09.2026 | 389,10 | 397,20 | 389,10 | 393,00 | 1,29% | 66,00 |
| 18.09.2026 | 392,60 | 400,80 | 388,00 | 388,00 | -1,27% | 44,00 |
| 17.09.2026 | 407,10 | 412,40 | 392,00 | 393,00 | -3,44% | 47,00 |
| 16.09.2026 | 380,20 | 410,00 | 380,20 | 407,00 | 5,06% | 294,00 |
| 15.09.2026 | 419,30 | 419,30 | 381,70 | 387,40 | -9,06% | 62,00 |
| 14.09.2026 | 407,20 | 426,00 | 407,20 | 426,00 | 2,31% | 5,00 |
| 11.09.2026 | 410,50 | 420,60 | 410,50 | 416,40 | -2,39% | 35,00 |
| 10.09.2026 | 418,40 | 426,60 | 418,40 | 426,60 | 1,07% | 100,00 |
| 09.09.2026 | 439,10 | 439,10 | 420,00 | 422,10 | -1,95% | 23,00 |
| 08.09.2026 | 441,00 | 449,00 | 430,50 | 430,50 | -4,12% | 53,00 |
| 07.09.2026 | 441,00 | 449,60 | 441,00 | 449,00 | -0,11% | 7,00 |
| 04.09.2026 | 458,70 | 468,70 | 449,50 | 449,50 | -1,94% | 14,00 |
| 03.09.2026 | 432,90 | 459,30 | 432,90 | 458,40 | 4,18% | 189,00 |
| 02.09.2026 | 445,00 | 451,80 | 436,10 | 440,00 | -2,22% | 129,00 |
| 01.09.2026 | 483,70 | 483,70 | 441,40 | 450,00 | -7,98% | 80,00 |
| 31.08.2026 | 511,40 | 512,40 | 489,00 | 489,00 | -5,67% | 11,00 |
| 28.08.2026 | 518,40 | 518,40 | 518,40 | 518,40 | -1,71% | - |
| 27.08.2026 | 518,20 | 527,40 | 518,20 | 527,40 | 1,46% | 10,00 |
| 26.08.2026 | 519,80 | 519,80 | 519,80 | 519,80 | 0,46% | - |
| 25.08.2026 | 508,80 | 517,40 | 508,80 | 517,40 | -4,47% | 9,00 |
| 24.08.2026 | 530,60 | 541,60 | 530,60 | 541,60 | 4,35% | 10,00 |
| 21.08.2026 | 524,00 | 524,00 | 519,00 | 519,00 | -4,31% | 23,00 |
| 20.08.2026 | 548,20 | 548,20 | 542,40 | 542,40 | -1,74% | 1,00 |
| 19.08.2026 | 528,00 | 552,00 | 528,00 | 552,00 | 2,72% | 83,00 |
| 18.08.2026 | 519,00 | 537,40 | 519,00 | 537,40 | 2,52% | 2,00 |
| 17.08.2026 | 524,00 | 524,20 | 524,00 | 524,20 | -0,11% | 11,00 |
| 14.08.2026 | 528,00 | 528,00 | 524,80 | 524,80 | 0,15% | 20,00 |
| 13.08.2026 | 515,80 | 530,00 | 511,00 | 524,00 | -3,25% | 75,00 |
| 12.08.2026 | 547,20 | 547,20 | 541,60 | 541,60 | 0,11% | 5,00 |
| 11.08.2026 | 512,00 | 541,00 | 511,40 | 541,00 | 4,28% | 14,00 |
| 10.08.2026 | 494,00 | 519,60 | 489,90 | 518,80 | 12,29% | 10,00 |
| 07.08.2026 | 448,70 | 462,00 | 448,70 | 462,00 | -8,33% | 54,00 |
| 06.08.2026 | 503,80 | 504,00 | 503,80 | 504,00 | -3,30% | 115,00 |
| 05.08.2026 | 524,60 | 524,60 | 521,20 | 521,20 | 0,19% | 60,00 |
| 04.08.2026 | 508,00 | 520,20 | 502,00 | 520,20 | 11,63% | 71,00 |
| 03.08.2026 | 457,00 | 466,00 | 457,00 | 466,00 | 2,40% | 8,00 |
| 31.07.2026 | 455,10 | 455,10 | 455,10 | 455,10 | 3,53% | - |
| 30.07.2026 | 460,80 | 460,80 | 439,60 | 439,60 | -7,43% | 3,00 |
| 29.07.2026 | 474,90 | 474,90 | 474,90 | 474,90 | 3,24% | - |
| 28.07.2026 | 455,40 | 469,40 | 455,40 | 460,00 | 4,10% | 53,00 |
| 27.07.2026 | 441,90 | 441,90 | 441,90 | 441,90 | -0,63% | - |
| 24.07.2026 | 427,70 | 444,70 | 427,70 | 444,70 | 3,30% | 12,00 |
| 23.07.2026 | 424,30 | 430,50 | 424,30 | 430,50 | -2,73% | 5,00 |
| 22.07.2026 | 442,60 | 442,60 | 442,60 | 442,60 | -3,93% | - |
| 21.07.2026 | 460,70 | 460,70 | 460,70 | 460,70 | 1,39% | - |
| 20.07.2026 | 441,60 | 454,40 | 441,60 | 454,40 | -2,95% | 125,00 |
| 17.07.2026 | 462,90 | 468,20 | 462,90 | 468,20 | 2,29% | 10,00 |
| 16.07.2026 | 467,60 | 467,60 | 457,70 | 457,70 | -3,44% | 10,00 |
| 15.07.2026 | 475,20 | 483,20 | 472,70 | 474,00 | -1,66% | 64,00 |
| 14.07.2026 | 475,00 | 484,60 | 475,00 | 482,00 | -1,13% | 59,00 |
| 13.07.2026 | 487,50 | 487,50 | 487,50 | 487,50 | -2,50% | - |
| 10.07.2026 | 502,40 | 502,40 | 500,00 | 500,00 | -2,15% | 25,00 |
| 09.07.2026 | 522,00 | 532,40 | 511,00 | 511,00 | -2,85% | 60,00 |
| 08.07.2026 | 554,00 | 554,00 | 526,00 | 526,00 | -7,72% | 107,00 |
| 07.07.2026 | 547,80 | 570,00 | 546,00 | 570,00 | 6,30% | 80,00 |
| 06.07.2026 | 519,60 | 536,20 | 519,60 | 536,20 | 3,31% | 118,00 |
| 03.07.2026 | 519,00 | 519,00 | 519,00 | 519,00 | 1,65% | - |
| 02.07.2026 | 515,20 | 516,00 | 490,00 | 510,60 | -0,97% | 228,00 |
| 01.07.2026 | 495,90 | 536,00 | 495,90 | 515,60 | 5,85% | 257,00 |
| 30.06.2026 | 453,10 | 487,40 | 452,80 | 487,10 | 8,12% | 232,00 |
| 29.06.2026 | 415,80 | 459,00 | 415,80 | 450,50 | 8,24% | 243,00 |
| 26.06.2026 | 390,50 | 416,20 | 390,50 | 416,20 | 4,89% | 55,00 |