41,000€
1,23%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 40,70 | 40,80 | 40,60 | 40,60 | 0,25% | - |
| 15.12.2025 | 40,80 | 40,80 | 40,40 | 40,50 | 0,50% | - |
| 12.12.2025 | 39,80 | 40,30 | 39,80 | 40,30 | 1,26% | - |
| 11.12.2025 | 39,20 | 40,00 | 39,00 | 39,80 | 1,27% | - |
| 10.12.2025 | 39,10 | 39,40 | 39,00 | 39,30 | 0,26% | - |
| 09.12.2025 | 39,00 | 39,40 | 38,90 | 39,20 | 1,03% | - |
| 08.12.2025 | 38,80 | 39,00 | 38,70 | 38,80 | 0,26% | - |
| 05.12.2025 | 38,80 | 38,80 | 38,40 | 38,70 | 1,31% | - |
| 04.12.2025 | 38,30 | 38,40 | 38,10 | 38,20 | -0,26% | - |
| 03.12.2025 | 38,70 | 39,00 | 38,10 | 38,30 | -1,29% | - |
| 02.12.2025 | 38,90 | 38,90 | 38,80 | 38,80 | -0,51% | - |
| 01.12.2025 | 39,00 | 39,20 | 39,00 | 39,00 | -0,51% | - |
| 28.11.2025 | 39,10 | 39,30 | 38,70 | 39,20 | 0,00% | - |
| 27.11.2025 | 38,80 | 39,20 | 38,70 | 39,20 | 1,82% | - |
| 26.11.2025 | 38,40 | 38,60 | 38,40 | 38,50 | 1,05% | - |
| 25.11.2025 | 38,20 | 38,20 | 38,10 | 38,10 | 0,00% | - |
| 24.11.2025 | 38,20 | 38,80 | 37,90 | 38,10 | 1,33% | - |
| 21.11.2025 | 37,70 | 37,70 | 37,60 | 37,60 | -0,27% | - |
| 20.11.2025 | 38,10 | 38,40 | 37,60 | 37,70 | -0,26% | - |
| 19.11.2025 | 37,70 | 37,80 | 37,60 | 37,80 | 0,00% | - |
| 18.11.2025 | 37,90 | 38,30 | 37,60 | 37,80 | -1,05% | - |
| 17.11.2025 | 38,70 | 38,80 | 38,20 | 38,20 | -1,29% | - |
| 14.11.2025 | 38,90 | 39,10 | 38,40 | 38,70 | -0,77% | - |
| 13.11.2025 | 38,80 | 39,20 | 38,80 | 39,00 | 0,78% | - |
| 12.11.2025 | 38,40 | 38,80 | 38,20 | 38,70 | 1,31% | - |
| 11.11.2025 | 38,30 | 38,40 | 38,20 | 38,20 | -0,26% | - |
| 10.11.2025 | 37,90 | 38,70 | 37,40 | 38,30 | 0,79% | - |
| 07.11.2025 | 38,00 | 38,00 | 37,20 | 38,00 | 0,53% | - |
| 06.11.2025 | 38,30 | 38,40 | 37,80 | 37,80 | -2,07% | - |
| 05.11.2025 | 37,90 | 38,60 | 37,60 | 38,60 | 1,58% | - |
| 04.11.2025 | 38,00 | 38,20 | 37,40 | 38,00 | -0,26% | - |
| 03.11.2025 | 38,00 | 38,30 | 37,70 | 38,10 | -1,04% | - |
| 31.10.2025 | 39,70 | 39,80 | 38,40 | 38,50 | -2,28% | 200,00 |
| 30.10.2025 | 39,30 | 39,40 | 39,30 | 39,40 | 0,25% | - |
| 29.10.2025 | 39,60 | 39,70 | 39,20 | 39,30 | -1,01% | - |
| 28.10.2025 | 39,80 | 40,00 | 39,50 | 39,70 | 0,76% | - |
| 27.10.2025 | 39,40 | 39,70 | 39,20 | 39,40 | 1,29% | - |
| 24.10.2025 | 39,30 | 39,60 | 38,80 | 38,90 | -1,27% | - |
| 23.10.2025 | 39,10 | 39,60 | 39,10 | 39,40 | 0,25% | - |
| 22.10.2025 | 39,30 | 39,40 | 39,30 | 39,30 | 0,00% | - |
| 21.10.2025 | 39,20 | 39,40 | 39,20 | 39,30 | 0,26% | - |
| 20.10.2025 | 39,40 | 39,80 | 39,00 | 39,20 | -0,51% | - |
| 17.10.2025 | 39,90 | 39,90 | 39,00 | 39,40 | -1,01% | - |
| 16.10.2025 | 40,10 | 40,60 | 39,50 | 39,80 | -2,21% | - |
| 15.10.2025 | 40,20 | 41,00 | 40,10 | 40,70 | 3,04% | - |
| 14.10.2025 | 39,60 | 39,70 | 39,50 | 39,50 | -0,25% | - |
| 13.10.2025 | 39,40 | 40,40 | 39,40 | 39,60 | 0,76% | - |
| 10.10.2025 | 39,70 | 40,20 | 39,20 | 39,30 | -1,75% | - |
| 09.10.2025 | 39,40 | 40,20 | 39,40 | 40,00 | 1,01% | - |
| 08.10.2025 | 39,00 | 39,80 | 39,00 | 39,60 | 0,00% | - |
| 07.10.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,76% | - |
| 06.10.2025 | 40,40 | 40,90 | 38,40 | 39,30 | -2,48% | 75,00 |
| 03.10.2025 | 40,90 | 40,90 | 40,00 | 40,30 | -1,23% | - |
| 02.10.2025 | 40,80 | 41,00 | 40,60 | 40,80 | 0,25% | - |
| 01.10.2025 | 40,50 | 40,80 | 40,20 | 40,70 | 0,49% | - |
| 30.09.2025 | 40,60 | 40,80 | 40,20 | 40,50 | -0,74% | - |
| 29.09.2025 | 40,80 | 40,90 | 40,80 | 40,80 | 1,24% | - |
| 26.09.2025 | 40,00 | 40,80 | 39,70 | 40,30 | 1,00% | - |
| 25.09.2025 | 39,80 | 40,00 | 39,60 | 39,90 | 0,00% | - |
| 24.09.2025 | 40,20 | 40,20 | 39,80 | 39,90 | -0,25% | - |
| 23.09.2025 | 40,00 | 40,40 | 39,80 | 40,00 | -0,25% | - |
| 22.09.2025 | 39,90 | 40,30 | 39,80 | 40,10 | 0,75% | - |
| 19.09.2025 | 39,90 | 40,10 | 39,50 | 39,80 | 0,51% | - |
| 18.09.2025 | 39,90 | 40,10 | 39,40 | 39,60 | 0,00% | - |
| 17.09.2025 | 39,90 | 40,00 | 39,40 | 39,60 | -0,25% | - |
| 16.09.2025 | 40,30 | 40,70 | 39,60 | 39,70 | -1,49% | - |
| 15.09.2025 | 40,50 | 40,80 | 40,20 | 40,30 | -0,25% | - |
| 12.09.2025 | 40,50 | 40,50 | 40,40 | 40,40 | 0,50% | - |
| 11.09.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 0,00% | - |
| 10.09.2025 | 40,20 | 40,20 | 39,90 | 40,20 | 0,50% | - |
| 09.09.2025 | 39,60 | 40,00 | 39,40 | 40,00 | 1,01% | - |
| 08.09.2025 | 39,70 | 40,00 | 39,20 | 39,60 | 0,25% | - |
| 05.09.2025 | 40,10 | 40,20 | 39,40 | 39,50 | -1,74% | - |
| 04.09.2025 | 39,40 | 40,20 | 39,30 | 40,20 | 2,03% | - |
| 03.09.2025 | 39,30 | 39,40 | 38,80 | 39,40 | 0,00% | - |
| 02.09.2025 | 40,10 | 40,20 | 39,00 | 39,40 | -1,75% | - |
| 01.09.2025 | 40,00 | 40,30 | 39,60 | 40,10 | 0,50% | - |
| 29.08.2025 | 40,20 | 40,20 | 39,60 | 39,90 | -0,75% | - |
| 28.08.2025 | 40,00 | 40,20 | 39,60 | 40,20 | 0,25% | - |
| 27.08.2025 | 39,70 | 40,10 | 39,40 | 40,10 | 0,75% | - |
| 26.08.2025 | 41,10 | 41,20 | 38,20 | 39,80 | -3,63% | - |
| 25.08.2025 | 42,70 | 42,90 | 40,60 | 41,30 | -3,05% | - |
| 22.08.2025 | 43,30 | 43,30 | 42,60 | 42,60 | -1,84% | - |
| 21.08.2025 | 43,30 | 43,40 | 43,00 | 43,40 | 0,23% | - |
| 20.08.2025 | 42,70 | 43,40 | 42,60 | 43,30 | 1,41% | - |
| 19.08.2025 | 42,80 | 43,00 | 42,60 | 42,70 | -0,23% | - |
| 18.08.2025 | 43,10 | 43,60 | 42,60 | 42,80 | -0,23% | - |
| 15.08.2025 | 43,00 | 43,60 | 42,80 | 42,90 | 0,00% | - |
| 14.08.2025 | 42,40 | 43,00 | 42,40 | 42,90 | 0,70% | - |
| 13.08.2025 | 42,10 | 42,80 | 42,00 | 42,60 | 1,19% | - |
| 12.08.2025 | 41,90 | 42,40 | 41,60 | 42,10 | 0,72% | - |
| 11.08.2025 | 41,40 | 42,00 | 41,20 | 41,80 | 0,72% | - |
| 08.08.2025 | 41,60 | 41,80 | 41,10 | 41,50 | 0,00% | - |
| 07.08.2025 | 41,20 | 41,90 | 40,90 | 41,50 | 1,22% | - |
| 06.08.2025 | 40,90 | 41,20 | 40,60 | 41,00 | 0,24% | - |
| 05.08.2025 | 40,40 | 40,90 | 40,00 | 40,90 | 1,49% | - |
| 04.08.2025 | 40,00 | 40,50 | 39,60 | 40,30 | 1,51% | - |
| 01.08.2025 | 42,90 | 43,30 | 38,40 | 39,70 | -7,46% | - |
| 31.07.2025 | 43,00 | 43,00 | 42,60 | 42,90 | -0,23% | - |
| 30.07.2025 | 42,70 | 43,00 | 42,20 | 43,00 | 0,70% | - |