33,200€
-0,60%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.06.2024 | 33,40 | 33,50 | 32,90 | 33,20 | -0,60% | - |
06.06.2024 | 33,40 | 33,50 | 33,00 | 33,40 | 0,00% | - |
05.06.2024 | 32,90 | 33,40 | 32,90 | 33,40 | 1,52% | - |
04.06.2024 | 33,20 | 33,30 | 32,50 | 32,90 | -0,90% | - |
03.06.2024 | 33,50 | 33,60 | 33,20 | 33,20 | -0,60% | - |
31.05.2024 | 33,20 | 33,50 | 33,00 | 33,40 | 0,60% | - |
30.05.2024 | 33,20 | 33,30 | 32,90 | 33,20 | 0,00% | - |
29.05.2024 | 33,40 | 33,40 | 33,00 | 33,20 | -0,60% | - |
28.05.2024 | 33,80 | 33,90 | 33,20 | 33,40 | -1,18% | - |
27.05.2024 | 33,60 | 34,40 | 33,50 | 33,80 | 0,60% | - |
24.05.2024 | 33,20 | 33,70 | 33,10 | 33,60 | 1,20% | - |
23.05.2024 | 33,60 | 33,70 | 33,20 | 33,20 | -1,19% | - |
22.05.2024 | 34,00 | 34,10 | 33,30 | 33,60 | -0,88% | - |
21.05.2024 | 33,70 | 34,00 | 33,50 | 33,90 | 0,89% | - |
20.05.2024 | 33,70 | 33,80 | 33,60 | 33,60 | 0,00% | - |
17.05.2024 | 33,30 | 33,80 | 33,30 | 33,60 | 0,60% | - |
16.05.2024 | 33,30 | 33,70 | 33,30 | 33,40 | 0,00% | - |
15.05.2024 | 33,40 | 33,60 | 33,20 | 33,40 | 0,00% | - |
14.05.2024 | 33,60 | 33,70 | 32,70 | 33,40 | -0,60% | - |
13.05.2024 | 33,80 | 34,20 | 33,50 | 33,60 | -0,59% | - |
10.05.2024 | 33,70 | 33,80 | 33,30 | 33,80 | 0,30% | - |
09.05.2024 | 33,20 | 33,70 | 33,20 | 33,70 | 1,51% | - |
08.05.2024 | 32,60 | 33,50 | 32,50 | 33,20 | 1,84% | - |
07.05.2024 | 32,30 | 32,70 | 32,10 | 32,60 | 1,24% | - |
06.05.2024 | 31,50 | 32,50 | 31,30 | 32,20 | 2,55% | - |
03.05.2024 | 32,40 | 32,50 | 31,20 | 31,40 | -3,38% | - |
02.05.2024 | 32,30 | 32,50 | 31,80 | 32,50 | 0,31% | - |
30.04.2024 | 32,60 | 32,70 | 32,10 | 32,40 | -6,09% | - |
29.04.2024 | 32,00 | 34,50 | 32,00 | 34,50 | 7,81% | 50,00 |
26.04.2024 | 34,20 | 34,50 | 32,00 | 32,00 | -6,43% | 1.250,00 |
25.04.2024 | 34,30 | 34,30 | 33,60 | 34,20 | -0,29% | - |
24.04.2024 | 35,00 | 35,10 | 33,90 | 34,30 | -2,00% | - |
23.04.2024 | 34,60 | 35,10 | 34,50 | 35,00 | 0,86% | - |
22.04.2024 | 34,10 | 34,80 | 34,00 | 34,70 | 1,76% | - |
19.04.2024 | 33,80 | 34,10 | 33,40 | 34,10 | 0,59% | - |
18.04.2024 | 33,40 | 34,00 | 33,40 | 33,90 | 1,19% | - |
17.04.2024 | 33,40 | 33,80 | 33,10 | 33,50 | 0,60% | - |
16.04.2024 | 33,70 | 33,70 | 33,10 | 33,30 | -1,19% | - |
15.04.2024 | 33,60 | 34,20 | 33,40 | 33,70 | 0,60% | - |
12.04.2024 | 33,80 | 33,90 | 33,40 | 33,50 | -0,59% | - |
11.04.2024 | 33,90 | 34,00 | 33,20 | 33,70 | -0,59% | - |
10.04.2024 | 34,00 | 34,00 | 33,50 | 33,90 | -0,59% | - |
09.04.2024 | 34,40 | 34,60 | 33,80 | 34,10 | -1,16% | - |
08.04.2024 | 34,20 | 34,60 | 33,80 | 34,50 | 1,17% | - |
05.04.2024 | 34,40 | 34,80 | 34,00 | 34,10 | -1,16% | - |
04.04.2024 | 35,00 | 35,20 | 34,30 | 34,50 | -1,15% | 490,00 |
03.04.2024 | 34,80 | 35,20 | 34,70 | 34,90 | 0,00% | - |
02.04.2024 | 34,80 | 35,00 | 34,50 | 34,90 | 0,58% | - |
28.03.2024 | 34,80 | 34,90 | 34,60 | 34,70 | -0,57% | - |
27.03.2024 | 34,60 | 35,00 | 34,60 | 34,90 | 1,16% | - |
26.03.2024 | 34,50 | 34,80 | 33,80 | 34,50 | 0,00% | - |
25.03.2024 | 34,50 | 34,80 | 34,30 | 34,50 | 0,00% | - |
22.03.2024 | 34,90 | 35,00 | 34,40 | 34,50 | -1,15% | - |
21.03.2024 | 35,00 | 35,00 | 34,50 | 34,90 | 0,00% | - |
20.03.2024 | 34,70 | 34,90 | 34,40 | 34,90 | 0,58% | - |
19.03.2024 | 34,40 | 34,80 | 34,20 | 34,70 | 1,17% | - |
18.03.2024 | 34,50 | 34,60 | 34,00 | 34,30 | -0,58% | - |
15.03.2024 | 34,00 | 34,50 | 34,00 | 34,50 | 1,77% | - |
14.03.2024 | 34,00 | 34,20 | 33,60 | 33,90 | 0,00% | - |
13.03.2024 | 33,90 | 34,10 | 33,80 | 33,90 | 0,00% | - |
12.03.2024 | 33,70 | 34,00 | 32,90 | 33,90 | 1,19% | - |
11.03.2024 | 33,40 | 33,70 | 32,80 | 33,50 | 0,00% | - |
08.03.2024 | 33,20 | 33,60 | 33,00 | 33,50 | 1,21% | - |
07.03.2024 | 32,80 | 33,30 | 32,60 | 33,10 | 0,91% | - |
06.03.2024 | 32,70 | 33,10 | 32,60 | 32,80 | 0,31% | - |
05.03.2024 | 32,60 | 33,00 | 32,40 | 32,70 | 0,00% | - |
04.03.2024 | 32,50 | 32,70 | 32,20 | 32,70 | 0,62% | - |
01.03.2024 | 33,10 | 33,20 | 32,20 | 32,50 | -1,81% | - |
29.02.2024 | 32,60 | 33,20 | 32,60 | 33,10 | 1,85% | - |
28.02.2024 | 32,40 | 32,90 | 32,40 | 32,50 | 0,00% | - |
27.02.2024 | 32,40 | 32,60 | 32,30 | 32,50 | 0,00% | - |
26.02.2024 | 32,30 | 32,60 | 32,10 | 32,50 | 0,62% | - |
23.02.2024 | 32,20 | 32,60 | 31,80 | 32,30 | 0,62% | - |
22.02.2024 | 31,50 | 32,50 | 31,30 | 32,10 | 2,56% | - |
21.02.2024 | 31,00 | 31,60 | 31,00 | 31,30 | 1,29% | - |
20.02.2024 | 31,00 | 31,20 | 30,80 | 30,90 | -0,64% | - |
19.02.2024 | 31,00 | 31,20 | 30,70 | 31,10 | 0,00% | - |
16.02.2024 | 30,90 | 31,20 | 30,80 | 31,10 | 0,65% | - |
15.02.2024 | 30,70 | 31,00 | 30,50 | 30,90 | 0,65% | - |
14.02.2024 | 30,60 | 30,80 | 30,50 | 30,70 | 0,00% | - |
13.02.2024 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | - |
12.02.2024 | 30,10 | 30,80 | 30,10 | 30,70 | 1,99% | - |
09.02.2024 | 30,20 | 30,40 | 29,80 | 30,10 | -0,66% | - |
08.02.2024 | 30,60 | 30,80 | 30,00 | 30,30 | -1,30% | - |
07.02.2024 | 30,80 | 30,80 | 30,40 | 30,70 | 0,00% | - |
06.02.2024 | 30,60 | 30,80 | 30,50 | 30,70 | 0,66% | - |
05.02.2024 | 30,70 | 31,00 | 30,10 | 30,50 | -0,65% | - |
02.02.2024 | 30,80 | 30,80 | 30,40 | 30,70 | -0,65% | - |
01.02.2024 | 31,00 | 31,30 | 30,30 | 30,90 | 0,00% | - |
31.01.2024 | 31,20 | 31,50 | 30,90 | 30,90 | -0,64% | - |
30.01.2024 | 31,40 | 31,60 | 31,00 | 31,10 | -0,64% | - |
29.01.2024 | 31,00 | 31,40 | 30,80 | 31,30 | 0,64% | - |
26.01.2024 | 30,80 | 31,20 | 30,80 | 31,10 | 0,65% | - |
25.01.2024 | 30,80 | 31,00 | 30,60 | 30,90 | 0,00% | - |
24.01.2024 | 30,80 | 31,00 | 30,40 | 30,90 | 0,65% | - |
23.01.2024 | 30,70 | 30,80 | 30,40 | 30,70 | 0,00% | - |
22.01.2024 | 30,70 | 30,80 | 30,50 | 30,70 | 0,00% | - |
19.01.2024 | 30,20 | 30,90 | 30,00 | 30,70 | 1,99% | - |
18.01.2024 | 29,60 | 30,20 | 29,40 | 30,10 | 1,35% | - |
17.01.2024 | 29,60 | 29,70 | 29,10 | 29,70 | 0,00% | - |