49,026$
-0,12%
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 | 48,64 | 49,05 | 48,61 | 49,04 | -0,09% | - |
| 27.06.2025 | 49,26 | 49,31 | 48,89 | 49,08 | 0,45% | - |
| 26.06.2025 | 48,94 | 48,98 | 48,71 | 48,86 | 0,11% | - |
| 25.06.2025 | 48,67 | 48,83 | 48,47 | 48,81 | -0,12% | - |
| 24.06.2025 | 48,99 | 49,24 | 48,71 | 48,86 | 1,20% | - |
| 23.06.2025 | 48,16 | 48,37 | 47,94 | 48,29 | -1,57% | - |
| 20.06.2025 | 49,28 | 49,31 | 49,04 | 49,06 | 2,42% | - |
| 18.06.2025 | 48,18 | 48,27 | 47,85 | 47,89 | 0,38% | - |
| 17.06.2025 | 48,09 | 48,19 | 47,66 | 47,71 | -1,81% | - |
| 16.06.2025 | 48,46 | 48,83 | 48,46 | 48,59 | 1,49% | - |
| 13.06.2025 | 47,90 | 48,20 | 47,86 | 47,88 | -1,34% | - |
| 12.06.2025 | 48,51 | 48,73 | 48,51 | 48,53 | 0,60% | - |
| 11.06.2025 | 48,35 | 48,37 | 48,24 | 48,24 | -0,10% | - |
| 10.06.2025 | 48,46 | 48,48 | 48,13 | 48,29 | -0,42% | - |
| 09.06.2025 | 48,53 | 48,61 | 48,40 | 48,49 | -0,73% | - |
| 06.06.2025 | 48,70 | 48,89 | 48,65 | 48,85 | 0,50% | - |
| 05.06.2025 | 48,65 | 48,75 | 48,56 | 48,60 | 0,52% | - |
| 04.06.2025 | 48,34 | 48,54 | 48,25 | 48,35 | 0,56% | - |
| 03.06.2025 | 48,03 | 48,24 | 47,97 | 48,09 | 0,05% | - |
| 02.06.2025 | 47,39 | 48,06 | 47,39 | 48,06 | 1,72% | - |
| 30.05.2025 | 47,35 | 47,35 | 47,01 | 47,25 | 0,06% | - |
| 29.05.2025 | 47,00 | 47,22 | 46,99 | 47,22 | 1,50% | - |
| 28.05.2025 | 46,60 | 46,60 | 46,36 | 46,52 | -0,76% | - |
| 27.05.2025 | 46,81 | 47,02 | 46,81 | 46,88 | 0,75% | - |
| 23.05.2025 | 46,16 | 46,68 | 46,16 | 46,53 | -0,87% | - |
| 22.05.2025 | 46,65 | 46,96 | 46,52 | 46,94 | -0,08% | - |
| 21.05.2025 | 47,25 | 47,49 | 46,97 | 46,98 | 0,16% | - |
| 20.05.2025 | 46,95 | 47,12 | 46,87 | 46,91 | 0,20% | - |
| 19.05.2025 | 46,59 | 46,87 | 46,59 | 46,81 | 1,26% | - |
| 16.05.2025 | 46,06 | 46,24 | 45,89 | 46,23 | 1,18% | - |
| 15.05.2025 | 45,73 | 45,73 | 45,55 | 45,69 | 0,50% | - |
| 14.05.2025 | 45,47 | 45,58 | 45,43 | 45,47 | 0,23% | - |
| 13.05.2025 | 45,15 | 45,45 | 45,03 | 45,37 | 0,38% | - |
| 12.05.2025 | 45,51 | 45,51 | 44,98 | 45,19 | -3,82% | - |
| 09.05.2025 | 46,84 | 47,12 | 46,84 | 46,99 | 1,52% | - |
| 08.05.2025 | 46,29 | 46,58 | 46,19 | 46,28 | 0,23% | - |
| 07.05.2025 | 46,26 | 46,41 | 46,12 | 46,18 | -0,46% | - |
| 06.05.2025 | 46,48 | 46,52 | 46,23 | 46,39 | -0,66% | - |
| 05.05.2025 | 46,40 | 46,89 | 46,37 | 46,70 | 1,44% | - |
| 02.05.2025 | 47,70 | 47,70 | 45,93 | 46,03 | -2,96% | - |
| 30.04.2025 | 47,17 | 47,56 | 47,11 | 47,43 | -0,52% | - |
| 29.04.2025 | 46,92 | 47,72 | 46,92 | 47,68 | 1,99% | - |
| 28.04.2025 | 46,67 | 46,95 | 46,57 | 46,75 | 0,24% | - |
| 25.04.2025 | 46,23 | 46,65 | 46,16 | 46,64 | 1,47% | - |
| 24.04.2025 | 45,72 | 46,00 | 45,68 | 45,96 | 0,49% | - |
| 23.04.2025 | 45,59 | 46,09 | 45,46 | 45,74 | -0,32% | - |
| 22.04.2025 | 45,85 | 46,13 | 45,67 | 45,89 | 1,69% | - |
| 17.04.2025 | 44,84 | 45,23 | 44,84 | 45,12 | 2,29% | - |
| 16.04.2025 | 44,25 | 44,70 | 44,04 | 44,11 | 0,63% | - |
| 15.04.2025 | 43,93 | 44,09 | 43,81 | 43,84 | 1,34% | - |
| 14.04.2025 | 43,28 | 43,62 | 43,06 | 43,26 | 0,93% | - |
| 11.04.2025 | 42,07 | 42,87 | 41,94 | 42,86 | 2,20% | - |
| 10.04.2025 | 41,98 | 42,13 | 41,15 | 41,94 | -0,68% | - |
| 09.04.2025 | 38,89 | 42,22 | 38,89 | 42,22 | 9,10% | - |
| 08.04.2025 | 40,35 | 40,40 | 38,68 | 38,70 | -0,65% | - |
| 07.04.2025 | 39,03 | 40,42 | 38,38 | 38,95 | -5,25% | - |
| 04.04.2025 | 42,72 | 42,72 | 40,81 | 41,11 | -6,19% | - |
| 03.04.2025 | 43,83 | 44,06 | 43,73 | 43,82 | -0,11% | - |
| 02.04.2025 | 43,39 | 43,92 | 43,39 | 43,87 | 1,79% | - |
| 01.04.2025 | 43,03 | 43,21 | 42,97 | 43,10 | 0,57% | - |
| 31.03.2025 | 42,63 | 42,87 | 42,39 | 42,86 | -1,10% | - |
| 28.03.2025 | 43,17 | 43,39 | 43,15 | 43,33 | 0,20% | - |
| 27.03.2025 | 43,14 | 43,41 | 43,08 | 43,25 | 0,98% | - |
| 26.03.2025 | 43,31 | 43,34 | 42,81 | 42,83 | -1,39% | - |
| 25.03.2025 | 43,29 | 43,49 | 42,91 | 43,43 | 1,35% | - |
| 24.03.2025 | 42,96 | 42,96 | 42,64 | 42,85 | 0,19% | - |
| 21.03.2025 | 42,87 | 42,94 | 42,61 | 42,77 | -0,27% | - |
| 20.03.2025 | 42,67 | 43,00 | 42,64 | 42,89 | -1,45% | - |
| 19.03.2025 | 43,56 | 43,59 | 43,30 | 43,52 | -0,26% | - |
| 18.03.2025 | 43,34 | 43,65 | 43,31 | 43,63 | 1,49% | - |
| 17.03.2025 | 42,62 | 42,99 | 42,62 | 42,99 | 1,58% | - |
| 14.03.2025 | 42,50 | 42,50 | 42,03 | 42,32 | 0,91% | - |
| 13.03.2025 | 42,17 | 42,21 | 41,83 | 41,94 | -0,64% | - |
| 12.03.2025 | 42,26 | 42,43 | 42,06 | 42,21 | 1,18% | - |
| 11.03.2025 | 41,51 | 41,87 | 41,07 | 41,72 | 0,52% | - |
| 10.03.2025 | 41,94 | 42,11 | 41,44 | 41,50 | -1,97% | - |
| 07.03.2025 | 41,76 | 42,44 | 41,76 | 42,34 | 1,57% | - |
| 06.03.2025 | 41,68 | 42,00 | 41,53 | 41,68 | 0,17% | - |
| 05.03.2025 | 41,40 | 41,62 | 41,16 | 41,61 | 2,44% | - |
| 04.03.2025 | 39,94 | 40,91 | 39,61 | 40,62 | 2,04% | - |
| 03.03.2025 | 40,01 | 40,21 | 39,62 | 39,81 | 3,04% | - |
| 28.02.2025 | 38,96 | 39,09 | 38,51 | 38,63 | -1,03% | - |
| 27.02.2025 | 39,04 | 39,43 | 38,87 | 39,03 | -1,89% | - |
| 26.02.2025 | 39,86 | 40,11 | 39,77 | 39,79 | 0,50% | - |
| 25.02.2025 | 39,48 | 39,69 | 39,33 | 39,59 | 2,19% | - |
| 24.02.2025 | 38,72 | 38,82 | 38,72 | 38,74 | 0,77% | - |
| 21.02.2025 | 38,56 | 38,65 | 38,39 | 38,45 | -0,71% | - |
| 20.02.2025 | 38,50 | 38,73 | 38,41 | 38,72 | 1,27% | - |
| 19.02.2025 | 38,40 | 38,40 | 38,14 | 38,24 | -2,52% | - |
| 18.02.2025 | 39,25 | 39,27 | 39,17 | 39,23 | -0,22% | - |
| 17.02.2025 | 39,28 | 39,32 | 39,28 | 39,32 | -0,04% | - |
| 14.02.2025 | 39,54 | 39,54 | 39,10 | 39,33 | -0,39% | - |
| 13.02.2025 | 39,58 | 39,79 | 39,13 | 39,48 | -0,49% | - |
| 12.02.2025 | 39,38 | 39,89 | 39,35 | 39,68 | 0,96% | - |
| 11.02.2025 | 39,22 | 39,46 | 39,20 | 39,30 | 0,98% | - |
| 10.02.2025 | 38,82 | 38,94 | 38,82 | 38,92 | 0,90% | - |
| 07.02.2025 | 39,04 | 39,19 | 38,57 | 38,57 | -0,56% | - |
| 06.02.2025 | 38,73 | 38,86 | 38,60 | 38,79 | 0,81% | - |
| 05.02.2025 | 38,45 | 38,53 | 38,31 | 38,48 | 0,25% | - |
| 04.02.2025 | 37,99 | 38,59 | 37,99 | 38,39 | 2,67% | - |