52,059$
-0,68%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 51,87 | 52,09 | 51,71 | 52,00 | -0,79% | - |
| 30.07.2026 | 52,05 | 52,45 | 52,05 | 52,41 | 1,67% | - |
| 29.07.2026 | 51,38 | 51,72 | 51,09 | 51,55 | -0,69% | - |
| 28.07.2026 | 51,48 | 52,08 | 51,48 | 51,91 | 0,52% | - |
| 27.07.2026 | 51,32 | 51,73 | 51,32 | 51,64 | 1,02% | - |
| 24.07.2026 | 50,79 | 51,12 | 50,79 | 51,12 | 0,48% | - |
| 23.07.2026 | 50,93 | 51,04 | 50,64 | 50,87 | -1,24% | - |
| 22.07.2026 | 51,82 | 51,94 | 51,04 | 51,51 | 0,76% | - |
| 21.07.2026 | 51,06 | 51,22 | 50,95 | 51,12 | 0,41% | - |
| 20.07.2026 | 51,13 | 51,30 | 50,87 | 50,91 | -0,63% | - |
| 17.07.2026 | 51,76 | 51,76 | 51,08 | 51,24 | 0,76% | - |
| 16.07.2026 | 50,51 | 50,92 | 50,51 | 50,85 | 0,79% | - |
| 15.07.2026 | 50,31 | 50,50 | 49,95 | 50,45 | -0,20% | - |
| 14.07.2026 | 50,65 | 50,90 | 50,46 | 50,55 | 0,32% | - |
| 13.07.2026 | 50,61 | 50,79 | 50,30 | 50,39 | -0,58% | - |
| 10.07.2026 | 50,82 | 50,82 | 50,66 | 50,69 | 0,15% | - |
| 09.07.2026 | 50,61 | 50,75 | 50,47 | 50,61 | -0,02% | - |
| 08.07.2026 | 50,27 | 50,67 | 50,02 | 50,62 | 0,21% | - |
| 07.07.2026 | 50,76 | 50,90 | 50,43 | 50,51 | 0,23% | - |
| 06.07.2026 | 50,32 | 50,58 | 50,17 | 50,40 | 0,71% | - |
| 02.07.2026 | 50,14 | 50,45 | 49,93 | 50,05 | 0,82% | - |
| 01.07.2026 | 49,55 | 49,76 | 49,38 | 49,64 | -0,93% | - |
| 30.06.2026 | 49,82 | 50,39 | 49,82 | 50,11 | 0,60% | - |
| 29.06.2026 | 49,75 | 49,94 | 49,61 | 49,81 | 1,93% | - |
| 25.06.2026 | 48,73 | 49,05 | 48,73 | 48,86 | 0,55% | - |
| 24.06.2026 | 48,62 | 48,74 | 48,35 | 48,59 | -0,09% | - |
| 23.06.2026 | 48,55 | 48,71 | 48,49 | 48,64 | -0,10% | - |
| 22.06.2026 | 48,63 | 48,98 | 48,59 | 48,69 | 0,08% | - |
| 19.06.2026 | 48,65 | 48,74 | 48,61 | 48,65 | 0,37% | - |
| 18.06.2026 | 48,74 | 48,83 | 48,47 | 48,47 | 0,12% | - |
| 17.06.2026 | 49,07 | 49,39 | 48,42 | 48,42 | -1,24% | - |
| 16.06.2026 | 48,87 | 49,31 | 48,87 | 49,02 | 1,48% | - |
| 15.06.2026 | 48,54 | 48,74 | 48,29 | 48,31 | 2,16% | - |
| 12.06.2026 | 47,32 | 47,45 | 47,05 | 47,29 | -0,24% | - |
| 11.06.2026 | 46,69 | 47,40 | 46,50 | 47,40 | 1,83% | - |
| 10.06.2026 | 46,55 | 46,86 | 46,51 | 46,55 | 0,19% | - |
| 09.06.2026 | 46,45 | 46,81 | 46,16 | 46,47 | 1,94% | - |
| 08.06.2026 | 45,65 | 45,84 | 45,51 | 45,58 | -0,47% | - |
| 04.06.2026 | 45,81 | 45,96 | 45,58 | 45,79 | 1,02% | - |
| 03.06.2026 | 45,59 | 45,60 | 45,31 | 45,33 | -1,82% | - |
| 02.06.2026 | 46,01 | 46,30 | 45,97 | 46,17 | 0,24% | - |
| 01.06.2026 | 45,64 | 46,11 | 45,44 | 46,06 | -0,38% | - |
| 29.05.2026 | 46,23 | 46,58 | 46,01 | 46,24 | 0,00% | - |
| 28.05.2026 | 46,62 | 46,62 | 46,08 | 46,24 | -1,80% | - |
| 27.05.2026 | 47,35 | 47,61 | 47,08 | 47,09 | -0,43% | - |
| 26.05.2026 | 47,07 | 47,31 | 46,82 | 47,29 | 1,92% | - |
| 22.05.2026 | 46,78 | 46,78 | 46,39 | 46,40 | -0,67% | - |
| 21.05.2026 | 46,66 | 46,82 | 46,38 | 46,72 | -0,40% | - |
| 20.05.2026 | 46,66 | 47,26 | 46,55 | 46,90 | 0,80% | - |
| 19.05.2026 | 46,74 | 46,96 | 46,43 | 46,53 | -0,56% | - |
| 18.05.2026 | 45,90 | 46,79 | 45,90 | 46,79 | 2,95% | - |
| 15.05.2026 | 45,82 | 45,90 | 45,33 | 45,45 | -1,07% | - |
| 14.05.2026 | 45,96 | 46,24 | 45,88 | 45,95 | 0,78% | - |
| 13.05.2026 | 45,67 | 45,78 | 45,55 | 45,59 | -1,04% | - |
| 12.05.2026 | 45,92 | 46,13 | 45,68 | 46,07 | -0,70% | - |
| 11.05.2026 | 46,27 | 46,69 | 46,27 | 46,39 | 1,57% | - |
| 08.05.2026 | 48,45 | 48,45 | 45,62 | 45,68 | -5,89% | - |
| 07.05.2026 | 48,84 | 49,19 | 48,50 | 48,54 | -0,99% | - |
| 06.05.2026 | 49,34 | 49,34 | 48,78 | 49,02 | 4,90% | - |
| 05.05.2026 | 47,19 | 47,20 | 46,73 | 46,73 | -0,46% | - |
| 04.05.2026 | 46,98 | 47,24 | 46,67 | 46,95 | -2,42% | - |
| 30.04.2026 | 47,48 | 48,11 | 47,48 | 48,11 | 2,36% | - |
| 29.04.2026 | 47,52 | 47,52 | 46,82 | 47,00 | -1,86% | - |
| 28.04.2026 | 47,88 | 48,15 | 47,83 | 47,90 | -0,60% | - |
| 27.04.2026 | 47,86 | 48,19 | 47,77 | 48,19 | -0,01% | - |
| 24.04.2026 | 47,86 | 48,26 | 47,86 | 48,19 | 0,85% | - |
| 23.04.2026 | 48,22 | 48,55 | 47,49 | 47,78 | -1,52% | - |
| 22.04.2026 | 49,25 | 49,25 | 48,38 | 48,52 | -1,56% | - |
| 21.04.2026 | 50,55 | 50,56 | 49,28 | 49,29 | -1,79% | - |
| 20.04.2026 | 49,73 | 50,20 | 49,73 | 50,19 | 0,12% | - |
| 17.04.2026 | 50,31 | 50,61 | 50,09 | 50,13 | 0,49% | - |
| 16.04.2026 | 50,05 | 50,23 | 49,58 | 49,88 | 0,19% | - |
| 15.04.2026 | 49,41 | 49,79 | 49,39 | 49,79 | 0,90% | - |
| 14.04.2026 | 49,08 | 49,40 | 49,08 | 49,34 | 0,95% | - |
| 13.04.2026 | 47,91 | 48,88 | 47,84 | 48,88 | 1,42% | - |
| 10.04.2026 | 48,46 | 48,61 | 48,06 | 48,20 | -1,05% | - |
| 09.04.2026 | 48,11 | 48,83 | 48,01 | 48,71 | 1,26% | - |
| 08.04.2026 | 48,62 | 48,76 | 48,00 | 48,11 | 1,66% | - |
| 07.04.2026 | 46,96 | 47,33 | 46,63 | 47,32 | 0,90% | - |
| 02.04.2026 | 46,21 | 46,95 | 46,09 | 46,90 | 0,78% | - |
| 01.04.2026 | 46,53 | 47,01 | 46,33 | 46,54 | 1,27% | - |
| 31.03.2026 | 45,57 | 45,95 | 45,04 | 45,95 | 3,65% | - |
| 30.03.2026 | 43,92 | 44,56 | 43,92 | 44,34 | 1,73% | - |
| 27.03.2026 | 43,76 | 44,19 | 43,54 | 43,58 | -0,22% | - |
| 26.03.2026 | 43,64 | 44,16 | 43,64 | 43,68 | -1,03% | - |
| 25.03.2026 | 44,43 | 44,75 | 44,02 | 44,14 | 0,25% | - |
| 24.03.2026 | 43,73 | 44,03 | 43,50 | 44,02 | -0,69% | - |
| 23.03.2026 | 44,15 | 44,72 | 43,86 | 44,33 | 1,82% | - |
| 20.03.2026 | 44,53 | 44,63 | 43,46 | 43,54 | -2,61% | - |
| 19.03.2026 | 44,31 | 44,96 | 43,91 | 44,70 | 0,17% | - |
| 18.03.2026 | 45,07 | 45,23 | 44,63 | 44,63 | -1,35% | - |
| 17.03.2026 | 44,87 | 45,34 | 44,87 | 45,24 | 1,98% | - |
| 16.03.2026 | 43,98 | 44,47 | 43,98 | 44,36 | 1,46% | - |
| 13.03.2026 | 44,19 | 44,31 | 43,72 | 43,72 | -0,35% | - |
| 12.03.2026 | 43,65 | 44,09 | 43,58 | 43,87 | -0,41% | - |
| 11.03.2026 | 43,84 | 44,17 | 43,77 | 44,06 | 0,05% | - |
| 10.03.2026 | 44,47 | 44,92 | 44,03 | 44,03 | -1,03% | - |
| 09.03.2026 | 43,57 | 44,59 | 43,51 | 44,49 | 0,38% | - |
| 06.03.2026 | 43,80 | 44,33 | 43,19 | 44,32 | -0,05% | - |
| 05.03.2026 | 44,92 | 44,92 | 43,93 | 44,34 | -2,07% | - |