41,700€
-0,71%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 42,10 | 42,10 | 41,50 | 41,60 | -0,95% | - |
| 27.06.2025 | 41,80 | 42,10 | 41,50 | 42,00 | 0,72% | - |
| 26.06.2025 | 41,90 | 41,90 | 41,50 | 41,70 | -0,24% | - |
| 25.06.2025 | 42,10 | 42,10 | 41,70 | 41,80 | -0,71% | - |
| 24.06.2025 | 42,00 | 42,90 | 41,90 | 42,10 | 0,72% | - |
| 23.06.2025 | 42,50 | 42,70 | 41,60 | 41,80 | -1,65% | - |
| 20.06.2025 | 41,50 | 42,90 | 41,50 | 42,50 | 2,41% | - |
| 19.06.2025 | 41,70 | 41,90 | 41,50 | 41,50 | -0,48% | - |
| 18.06.2025 | 41,50 | 42,10 | 41,50 | 41,70 | 0,24% | - |
| 17.06.2025 | 41,90 | 41,90 | 41,30 | 41,60 | -0,72% | - |
| 16.06.2025 | 41,50 | 42,10 | 41,50 | 41,90 | 0,96% | - |
| 13.06.2025 | 41,80 | 42,10 | 41,10 | 41,50 | -0,72% | - |
| 12.06.2025 | 42,00 | 42,10 | 41,50 | 41,80 | -0,48% | - |
| 11.06.2025 | 42,00 | 42,30 | 41,90 | 42,00 | -0,24% | - |
| 10.06.2025 | 42,30 | 42,50 | 42,10 | 42,10 | -0,94% | - |
| 09.06.2025 | 42,90 | 42,90 | 42,30 | 42,50 | -0,93% | - |
| 06.06.2025 | 42,40 | 42,90 | 42,30 | 42,90 | 0,94% | - |
| 05.06.2025 | 42,20 | 42,70 | 42,20 | 42,50 | 0,71% | - |
| 04.06.2025 | 42,30 | 42,50 | 42,00 | 42,20 | -0,24% | - |
| 03.06.2025 | 42,10 | 42,30 | 41,70 | 42,30 | 0,48% | - |
| 02.06.2025 | 41,60 | 42,10 | 41,30 | 42,10 | 1,20% | - |
| 30.05.2025 | 41,60 | 41,90 | 41,40 | 41,60 | 0,00% | - |
| 29.05.2025 | 41,30 | 41,60 | 41,10 | 41,60 | 0,73% | - |
| 28.05.2025 | 41,40 | 41,50 | 40,90 | 41,30 | -0,24% | - |
| 27.05.2025 | 40,90 | 41,50 | 40,90 | 41,40 | 1,47% | - |
| 26.05.2025 | 41,00 | 41,50 | 40,80 | 40,80 | -0,24% | - |
| 23.05.2025 | 41,60 | 41,70 | 40,50 | 40,90 | -1,45% | - |
| 22.05.2025 | 41,50 | 41,70 | 41,30 | 41,50 | 0,00% | - |
| 21.05.2025 | 41,60 | 41,90 | 41,10 | 41,50 | -0,24% | - |
| 20.05.2025 | 41,80 | 41,90 | 41,30 | 41,60 | -0,48% | - |
| 19.05.2025 | 41,30 | 41,80 | 40,80 | 41,80 | 1,21% | - |
| 16.05.2025 | 40,90 | 41,40 | 40,60 | 41,30 | 0,98% | - |
| 15.05.2025 | 40,60 | 41,00 | 40,30 | 40,90 | 0,74% | - |
| 14.05.2025 | 40,20 | 40,80 | 40,20 | 40,60 | 1,00% | - |
| 13.05.2025 | 40,60 | 40,80 | 40,20 | 40,20 | -1,23% | - |
| 12.05.2025 | 41,90 | 42,20 | 40,40 | 40,70 | -2,40% | - |
| 09.05.2025 | 40,50 | 42,00 | 40,50 | 41,70 | 2,96% | 3.400,00 |
| 08.05.2025 | 40,50 | 40,80 | 40,50 | 40,50 | 0,00% | - |
| 07.05.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -0,98% | - |
| 06.05.2025 | 41,30 | 41,30 | 40,70 | 40,90 | -0,97% | - |
| 05.05.2025 | 41,10 | 41,40 | 40,60 | 41,30 | 0,49% | 480,00 |
| 02.05.2025 | 42,30 | 42,30 | 40,80 | 41,10 | -1,91% | 800,00 |
| 30.04.2025 | 41,90 | 42,00 | 41,50 | 41,90 | 0,00% | - |
| 29.04.2025 | 40,90 | 41,90 | 40,90 | 41,90 | 2,44% | - |
| 28.04.2025 | 41,10 | 41,30 | 40,80 | 40,90 | -0,24% | - |
| 25.04.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 1,49% | - |
| 24.04.2025 | 40,30 | 40,60 | 40,00 | 40,40 | 0,25% | - |
| 23.04.2025 | 40,60 | 41,00 | 40,20 | 40,30 | -0,25% | - |
| 22.04.2025 | 39,30 | 40,60 | 38,70 | 40,40 | 1,76% | - |
| 17.04.2025 | 39,00 | 39,80 | 38,70 | 39,70 | 2,32% | - |
| 16.04.2025 | 38,60 | 39,30 | 38,50 | 38,80 | 0,00% | - |
| 15.04.2025 | 38,00 | 39,00 | 37,90 | 38,80 | 1,84% | - |
| 14.04.2025 | 37,90 | 38,50 | 37,70 | 38,10 | 0,79% | - |
| 11.04.2025 | 37,50 | 37,90 | 36,80 | 37,80 | 1,34% | - |
| 10.04.2025 | 38,40 | 38,70 | 36,60 | 37,30 | -3,12% | - |
| 09.04.2025 | 35,40 | 38,50 | 35,10 | 38,50 | 9,07% | - |
| 08.04.2025 | 35,50 | 37,10 | 35,30 | 35,30 | -0,56% | 1.000,00 |
| 07.04.2025 | 36,90 | 37,10 | 35,00 | 35,50 | -5,33% | 1.000,00 |
| 04.04.2025 | 39,70 | 40,10 | 36,90 | 37,50 | -5,54% | 2.000,00 |
| 03.04.2025 | 40,10 | 40,10 | 39,50 | 39,70 | -1,98% | - |
| 02.04.2025 | 40,00 | 40,50 | 39,90 | 40,50 | 1,25% | - |
| 01.04.2025 | 39,30 | 40,20 | 39,30 | 40,00 | 1,78% | - |
| 31.03.2025 | 39,70 | 40,10 | 39,20 | 39,30 | -1,50% | - |
| 28.03.2025 | 39,30 | 40,20 | 39,30 | 39,90 | -0,75% | - |
| 27.03.2025 | 39,90 | 40,40 | 39,80 | 40,20 | 0,75% | - |
| 26.03.2025 | 40,00 | 40,10 | 39,80 | 39,90 | -0,25% | - |
| 25.03.2025 | 39,70 | 40,20 | 39,70 | 40,00 | 0,76% | - |
| 24.03.2025 | 39,50 | 39,80 | 39,40 | 39,70 | 0,51% | - |
| 21.03.2025 | 39,50 | 40,00 | 39,50 | 39,50 | -0,25% | - |
| 20.03.2025 | 39,90 | 40,10 | 39,40 | 39,60 | -0,75% | - |
| 19.03.2025 | 39,90 | 40,10 | 39,70 | 39,90 | 0,00% | - |
| 18.03.2025 | 39,40 | 40,00 | 39,30 | 39,90 | 1,27% | - |
| 17.03.2025 | 38,90 | 39,50 | 38,70 | 39,40 | 1,29% | - |
| 14.03.2025 | 38,70 | 39,20 | 38,60 | 38,90 | 0,78% | - |
| 13.03.2025 | 38,80 | 38,90 | 38,50 | 38,60 | -0,52% | - |
| 12.03.2025 | 38,20 | 38,80 | 38,00 | 38,80 | 1,57% | - |
| 11.03.2025 | 38,40 | 38,60 | 37,50 | 38,20 | -0,52% | - |
| 10.03.2025 | 39,10 | 39,30 | 38,10 | 38,40 | -1,79% | 112,00 |
| 07.03.2025 | 38,60 | 39,10 | 38,20 | 39,10 | 1,56% | 2,00 |
| 06.03.2025 | 38,60 | 39,00 | 38,30 | 38,50 | -0,26% | 261,00 |
| 05.03.2025 | 38,30 | 38,60 | 37,90 | 38,60 | 1,05% | - |
| 04.03.2025 | 38,00 | 38,60 | 37,60 | 38,20 | 0,79% | 6,00 |
| 03.03.2025 | 37,40 | 38,40 | 37,10 | 37,90 | 1,61% | - |
| 28.02.2025 | 37,50 | 37,90 | 37,10 | 37,30 | -0,80% | - |
| 27.02.2025 | 38,00 | 38,10 | 37,30 | 37,60 | -1,05% | - |
| 26.02.2025 | 37,70 | 38,20 | 37,70 | 38,00 | 0,80% | - |
| 25.02.2025 | 37,00 | 37,80 | 36,90 | 37,70 | 2,17% | - |
| 24.02.2025 | 37,00 | 37,10 | 36,50 | 36,90 | 0,54% | - |
| 21.02.2025 | 36,90 | 37,00 | 36,70 | 36,70 | -0,54% | - |
| 20.02.2025 | 36,70 | 37,00 | 36,70 | 36,90 | 0,54% | - |
| 19.02.2025 | 37,50 | 37,60 | 36,60 | 36,70 | -2,13% | - |
| 18.02.2025 | 37,50 | 37,70 | 37,40 | 37,50 | 0,00% | - |
| 17.02.2025 | 37,40 | 37,70 | 37,40 | 37,50 | 0,27% | - |
| 14.02.2025 | 37,80 | 37,90 | 37,30 | 37,40 | -0,80% | - |
| 13.02.2025 | 38,50 | 38,60 | 37,70 | 37,70 | -1,57% | - |
| 12.02.2025 | 38,00 | 38,30 | 37,90 | 38,30 | 1,06% | - |
| 11.02.2025 | 37,70 | 38,00 | 37,70 | 37,90 | 0,53% | - |
| 10.02.2025 | 37,50 | 37,80 | 37,30 | 37,70 | 0,80% | - |
| 07.02.2025 | 37,30 | 37,80 | 37,30 | 37,40 | 0,27% | - |
| 06.02.2025 | 37,00 | 37,60 | 37,00 | 37,30 | 0,81% | - |