47,941$
0,20%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 47,78 | 48,02 | 47,78 | 47,85 | 1,99% | - |
| 11.12.2025 | 46,79 | 46,97 | 46,77 | 46,91 | 1,97% | - |
| 10.12.2025 | 45,48 | 46,03 | 45,48 | 46,00 | 1,90% | - |
| 09.12.2025 | 45,36 | 45,42 | 45,11 | 45,15 | 0,15% | - |
| 08.12.2025 | 45,09 | 45,14 | 44,99 | 45,08 | 0,41% | - |
| 04.12.2025 | 44,90 | 45,02 | 44,89 | 44,89 | 0,85% | - |
| 03.12.2025 | 44,65 | 44,71 | 44,48 | 44,51 | -0,59% | - |
| 02.12.2025 | 44,97 | 45,03 | 44,75 | 44,78 | -0,35% | - |
| 01.12.2025 | 44,96 | 45,08 | 44,93 | 44,93 | -0,53% | - |
| 28.11.2025 | 44,94 | 45,24 | 44,94 | 45,17 | 0,57% | - |
| 26.11.2025 | 44,79 | 44,91 | 44,79 | 44,91 | 1,26% | - |
| 25.11.2025 | 44,32 | 44,55 | 44,27 | 44,36 | 0,63% | - |
| 24.11.2025 | 43,91 | 44,21 | 43,83 | 44,08 | 0,48% | - |
| 21.11.2025 | 44,02 | 44,02 | 43,80 | 43,87 | 1,49% | - |
| 20.11.2025 | 43,67 | 43,75 | 43,22 | 43,22 | -1,09% | - |
| 19.11.2025 | 43,77 | 43,84 | 43,61 | 43,70 | -0,82% | - |
| 18.11.2025 | 43,60 | 44,20 | 43,60 | 44,06 | -0,10% | - |
| 17.11.2025 | 44,39 | 44,39 | 44,09 | 44,10 | -2,56% | - |
| 13.11.2025 | 45,01 | 45,32 | 45,01 | 45,26 | 1,34% | - |
| 12.11.2025 | 44,50 | 44,70 | 44,50 | 44,66 | 0,86% | - |
| 11.11.2025 | 44,20 | 44,35 | 44,20 | 44,28 | 0,65% | - |
| 10.11.2025 | 43,77 | 44,01 | 43,69 | 44,00 | 0,69% | - |
| 06.11.2025 | 43,58 | 43,76 | 43,53 | 43,70 | -0,29% | - |
| 05.11.2025 | 43,75 | 43,83 | 43,63 | 43,83 | 0,83% | - |
| 04.11.2025 | 43,39 | 43,63 | 43,21 | 43,47 | -0,31% | - |
| 03.11.2025 | 43,61 | 43,61 | 43,54 | 43,60 | -3,55% | - |
| 30.10.2025 | 45,22 | 45,43 | 45,05 | 45,21 | -0,38% | - |
| 29.10.2025 | 45,77 | 45,79 | 45,24 | 45,38 | -1,83% | - |
| 28.10.2025 | 46,13 | 46,34 | 46,01 | 46,22 | 0,12% | - |
| 27.10.2025 | 46,06 | 46,30 | 46,03 | 46,17 | 0,90% | - |
| 24.10.2025 | 45,69 | 45,80 | 45,60 | 45,76 | -0,20% | - |
| 23.10.2025 | 45,95 | 45,95 | 45,63 | 45,85 | 0,37% | - |
| 22.10.2025 | 45,44 | 45,73 | 45,37 | 45,68 | 0,36% | - |
| 21.10.2025 | 45,27 | 45,70 | 45,27 | 45,52 | -0,22% | - |
| 20.10.2025 | 45,67 | 45,70 | 45,56 | 45,62 | -1,16% | - |
| 17.10.2025 | 46,19 | 46,19 | 45,98 | 46,15 | -1,20% | - |
| 16.10.2025 | 46,64 | 47,00 | 46,41 | 46,71 | 0,03% | - |
| 15.10.2025 | 47,12 | 47,19 | 46,67 | 46,70 | -0,71% | - |
| 14.10.2025 | 46,11 | 47,08 | 46,11 | 47,03 | 2,83% | - |
| 13.10.2025 | 45,49 | 45,78 | 45,49 | 45,74 | -0,36% | - |
| 10.10.2025 | 46,19 | 46,23 | 45,83 | 45,91 | -0,27% | - |
| 09.10.2025 | 46,44 | 46,44 | 45,92 | 46,03 | -0,61% | - |
| 08.10.2025 | 46,21 | 46,32 | 46,10 | 46,31 | 1,34% | - |
| 07.10.2025 | 45,86 | 45,86 | 45,65 | 45,70 | -1,12% | - |
| 06.10.2025 | 46,06 | 46,31 | 46,06 | 46,22 | -2,45% | - |
| 03.10.2025 | 47,27 | 47,40 | 47,16 | 47,38 | -0,55% | - |
| 02.10.2025 | 47,66 | 47,67 | 47,39 | 47,65 | -0,47% | - |
| 01.10.2025 | 47,73 | 47,97 | 47,65 | 47,87 | 0,14% | - |
| 30.09.2025 | 47,40 | 47,81 | 47,40 | 47,81 | 0,48% | - |
| 29.09.2025 | 47,46 | 47,72 | 47,46 | 47,58 | 2,19% | - |
| 25.09.2025 | 46,59 | 46,71 | 46,50 | 46,56 | -0,22% | - |
| 24.09.2025 | 46,94 | 46,94 | 46,59 | 46,66 | -0,85% | - |
| 23.09.2025 | 47,31 | 47,41 | 47,05 | 47,06 | -0,39% | - |
| 22.09.2025 | 47,14 | 47,26 | 46,87 | 47,24 | 1,33% | - |
| 18.09.2025 | 46,47 | 46,77 | 46,37 | 46,62 | -0,40% | - |
| 17.09.2025 | 47,14 | 47,20 | 46,60 | 46,81 | -0,83% | - |
| 16.09.2025 | 47,19 | 47,24 | 46,92 | 47,20 | -0,60% | - |
| 15.09.2025 | 47,47 | 47,54 | 47,41 | 47,49 | 0,38% | - |
| 11.09.2025 | 47,24 | 47,47 | 47,08 | 47,31 | 1,25% | - |
| 10.09.2025 | 46,82 | 46,87 | 46,68 | 46,73 | -0,10% | - |
| 09.09.2025 | 46,71 | 46,87 | 46,67 | 46,77 | 0,07% | - |
| 08.09.2025 | 46,53 | 46,77 | 46,53 | 46,74 | 1,03% | - |
| 05.09.2025 | 46,41 | 46,49 | 46,26 | 46,27 | -0,24% | - |
| 04.09.2025 | 46,50 | 46,58 | 46,34 | 46,38 | 0,98% | - |
| 03.09.2025 | 45,36 | 45,98 | 45,36 | 45,93 | 0,49% | - |
| 02.09.2025 | 45,59 | 45,78 | 45,50 | 45,71 | -2,19% | - |
| 29.08.2025 | 46,42 | 46,74 | 46,42 | 46,73 | 0,37% | - |
| 28.08.2025 | 46,53 | 46,71 | 46,45 | 46,56 | 0,20% | - |
| 27.08.2025 | 46,12 | 46,50 | 45,91 | 46,46 | 1,15% | - |
| 26.08.2025 | 45,17 | 45,96 | 45,17 | 45,94 | -3,04% | - |
| 25.08.2025 | 49,36 | 49,36 | 47,38 | 47,38 | -5,02% | - |
| 22.08.2025 | 50,05 | 50,28 | 49,83 | 49,88 | -0,18% | - |
| 21.08.2025 | 50,07 | 50,15 | 49,85 | 49,98 | -1,00% | - |
| 20.08.2025 | 50,20 | 50,49 | 50,20 | 50,48 | 1,16% | - |
| 19.08.2025 | 49,95 | 50,11 | 49,86 | 49,90 | 0,07% | - |
| 18.08.2025 | 50,27 | 50,27 | 49,75 | 49,87 | -1,84% | - |
| 15.08.2025 | 50,68 | 50,90 | 50,68 | 50,80 | 1,30% | - |
| 14.08.2025 | 49,87 | 50,16 | 49,86 | 50,15 | 0,25% | - |
| 13.08.2025 | 49,84 | 50,10 | 49,84 | 50,03 | 1,51% | - |
| 12.08.2025 | 48,93 | 49,30 | 48,93 | 49,28 | 1,82% | - |
| 11.08.2025 | 48,11 | 48,47 | 48,11 | 48,40 | 0,08% | - |
| 08.08.2025 | 48,20 | 48,48 | 48,15 | 48,36 | -0,09% | - |
| 07.08.2025 | 48,70 | 48,70 | 48,16 | 48,41 | 1,53% | - |
| 06.08.2025 | 47,44 | 47,69 | 47,25 | 47,68 | 1,01% | - |
| 05.08.2025 | 46,82 | 47,20 | 46,69 | 47,20 | 2,00% | - |
| 04.08.2025 | 46,61 | 46,61 | 46,16 | 46,27 | 1,25% | - |
| 01.08.2025 | 45,73 | 45,75 | 45,34 | 45,71 | -5,93% | - |
| 31.07.2025 | 48,80 | 49,04 | 48,57 | 48,59 | -0,24% | - |
| 30.07.2025 | 48,94 | 49,01 | 48,68 | 48,70 | -0,70% | - |
| 29.07.2025 | 49,04 | 49,10 | 48,91 | 49,05 | 0,51% | - |
| 28.07.2025 | 49,36 | 49,36 | 48,80 | 48,80 | -1,36% | - |
| 25.07.2025 | 49,28 | 49,69 | 49,24 | 49,47 | -0,32% | - |
| 24.07.2025 | 49,57 | 49,73 | 49,27 | 49,63 | -0,60% | - |
| 23.07.2025 | 49,21 | 49,98 | 49,17 | 49,93 | 2,48% | - |
| 22.07.2025 | 48,62 | 48,72 | 48,45 | 48,72 | -0,64% | - |
| 21.07.2025 | 48,74 | 49,21 | 48,65 | 49,04 | 0,75% | - |
| 18.07.2025 | 48,54 | 48,83 | 48,52 | 48,67 | 0,96% | - |
| 17.07.2025 | 48,03 | 48,23 | 47,79 | 48,21 | -0,49% | - |
| 16.07.2025 | 47,90 | 48,50 | 47,81 | 48,45 | 0,65% | - |
| 15.07.2025 | 48,65 | 48,65 | 47,98 | 48,14 | -1,24% | - |