36,800€
1,66%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 36,75 | 36,90 | 36,20 | 36,20 | -1,36% | - |
| 15.10.2025 | 36,95 | 37,10 | 36,70 | 36,70 | -0,27% | - |
| 13.10.2025 | 37,35 | 37,80 | 36,80 | 36,80 | -0,27% | - |
| 10.10.2025 | 37,45 | 38,00 | 36,90 | 36,90 | 0,00% | - |
| 09.10.2025 | 37,25 | 37,60 | 36,90 | 36,90 | -0,54% | - |
| 08.10.2025 | 36,90 | 37,10 | 36,90 | 37,10 | 1,37% | - |
| 07.10.2025 | 37,05 | 37,30 | 36,60 | 36,60 | -2,40% | - |
| 06.10.2025 | 37,20 | 37,50 | 36,80 | 37,50 | 2,46% | 100,00 |
| 03.10.2025 | 37,20 | 37,40 | 36,60 | 36,60 | -0,54% | - |
| 02.10.2025 | 37,15 | 37,35 | 36,80 | 36,80 | 0,55% | - |
| 01.10.2025 | 36,90 | 37,20 | 36,60 | 36,60 | 0,27% | - |
| 30.09.2025 | 36,75 | 37,00 | 36,50 | 36,50 | 0,14% | - |
| 29.09.2025 | 36,65 | 37,10 | 36,45 | 36,45 | -0,14% | - |
| 26.09.2025 | 37,50 | 37,85 | 36,50 | 36,50 | -1,88% | - |
| 25.09.2025 | 37,45 | 37,60 | 37,20 | 37,20 | -0,93% | - |
| 24.09.2025 | 37,55 | 37,65 | 37,55 | 37,55 | 1,21% | - |
| 23.09.2025 | 37,25 | 37,60 | 37,10 | 37,10 | 1,37% | - |
| 22.09.2025 | 36,80 | 37,40 | 36,60 | 36,60 | 1,10% | - |
| 19.09.2025 | 36,95 | 37,20 | 36,20 | 36,20 | -0,82% | - |
| 18.09.2025 | 36,85 | 37,05 | 36,50 | 36,50 | -0,95% | - |
| 17.09.2025 | 37,05 | 37,05 | 36,85 | 36,85 | 0,41% | - |
| 16.09.2025 | 36,80 | 37,10 | 36,70 | 36,70 | -1,61% | - |
| 15.09.2025 | 37,45 | 37,95 | 37,30 | 37,30 | -0,53% | - |
| 12.09.2025 | 37,90 | 38,00 | 37,40 | 37,50 | -1,06% | - |
| 11.09.2025 | 38,25 | 38,45 | 37,85 | 37,90 | 0,00% | - |
| 10.09.2025 | 38,30 | 38,50 | 37,90 | 37,90 | -1,69% | - |
| 08.09.2025 | 38,90 | 38,90 | 38,55 | 38,55 | -0,52% | - |
| 05.09.2025 | 38,95 | 39,15 | 38,35 | 38,75 | -0,39% | - |
| 04.09.2025 | 38,85 | 39,10 | 38,85 | 38,90 | -0,26% | - |
| 03.09.2025 | 39,65 | 39,85 | 38,70 | 39,00 | -2,13% | - |
| 02.09.2025 | 39,50 | 39,85 | 39,40 | 39,85 | 0,63% | - |
| 01.09.2025 | 39,30 | 39,65 | 39,20 | 39,60 | 0,51% | - |
| 29.08.2025 | 39,30 | 39,40 | 39,00 | 39,40 | 0,77% | - |
| 28.08.2025 | 38,80 | 39,35 | 38,80 | 39,10 | 0,77% | - |
| 27.08.2025 | 38,80 | 39,20 | 38,80 | 38,80 | 0,26% | - |
| 26.08.2025 | 39,95 | 40,00 | 38,60 | 38,70 | -3,37% | - |
| 25.08.2025 | 39,70 | 40,05 | 39,70 | 40,05 | 0,50% | - |
| 22.08.2025 | 39,40 | 39,85 | 39,40 | 39,85 | 0,63% | - |
| 21.08.2025 | 39,60 | 39,70 | 39,30 | 39,60 | 0,00% | - |
| 20.08.2025 | 39,80 | 39,90 | 39,10 | 39,60 | -0,50% | - |
| 19.08.2025 | 39,10 | 39,95 | 38,95 | 39,80 | 1,92% | - |
| 18.08.2025 | 38,60 | 39,05 | 38,45 | 39,05 | 0,90% | - |
| 15.08.2025 | 38,45 | 38,70 | 38,15 | 38,70 | 1,18% | - |
| 14.08.2025 | 37,70 | 38,60 | 37,50 | 38,25 | 1,73% | - |
| 13.08.2025 | 37,45 | 37,95 | 37,35 | 37,60 | 0,53% | - |
| 12.08.2025 | 37,75 | 37,75 | 37,40 | 37,40 | -0,53% | - |
| 11.08.2025 | 37,55 | 37,95 | 37,55 | 37,60 | 0,00% | - |
| 08.08.2025 | 37,05 | 37,70 | 36,95 | 37,60 | 1,35% | - |
| 07.08.2025 | 37,35 | 37,50 | 36,30 | 37,10 | -1,07% | - |
| 06.08.2025 | 36,65 | 38,10 | 36,65 | 37,50 | 2,18% | - |
| 05.08.2025 | 35,65 | 36,80 | 35,60 | 36,70 | 3,09% | - |
| 04.08.2025 | 35,35 | 36,15 | 34,55 | 35,60 | 0,71% | - |
| 01.08.2025 | 37,15 | 37,55 | 35,35 | 35,35 | -5,23% | - |
| 31.07.2025 | 37,35 | 37,90 | 37,05 | 37,30 | -0,67% | 90,00 |
| 30.07.2025 | 37,55 | 38,15 | 37,10 | 37,55 | 0,00% | - |
| 29.07.2025 | 39,10 | 39,30 | 36,95 | 37,55 | -3,96% | - |
| 28.07.2025 | 40,20 | 40,20 | 38,85 | 39,10 | -1,76% | - |
| 25.07.2025 | 38,85 | 40,05 | 38,65 | 39,80 | 2,58% | - |
| 24.07.2025 | 39,15 | 39,30 | 38,45 | 38,80 | -1,27% | - |
| 23.07.2025 | 39,85 | 40,40 | 38,95 | 39,30 | -1,26% | - |
| 22.07.2025 | 40,50 | 40,65 | 39,70 | 39,80 | -1,49% | - |
| 21.07.2025 | 40,55 | 41,15 | 40,40 | 40,40 | 0,00% | 90,00 |
| 18.07.2025 | 40,80 | 40,80 | 40,25 | 40,40 | -0,49% | - |
| 17.07.2025 | 41,90 | 42,15 | 39,60 | 40,60 | -3,45% | - |
| 16.07.2025 | 42,50 | 43,15 | 41,65 | 42,05 | -0,83% | - |
| 15.07.2025 | 45,20 | 45,20 | 42,40 | 42,40 | -2,86% | - |
| 14.07.2025 | 41,20 | 44,70 | 41,20 | 43,65 | 5,05% | - |
| 11.07.2025 | 39,85 | 41,55 | 39,50 | 41,55 | 4,79% | - |
| 10.07.2025 | 40,00 | 40,15 | 39,65 | 39,65 | -0,88% | - |
| 09.07.2025 | 39,40 | 40,20 | 39,20 | 40,00 | 2,04% | - |
| 08.07.2025 | 38,80 | 39,60 | 38,80 | 39,20 | 1,03% | - |
| 07.07.2025 | 39,10 | 39,20 | 38,65 | 38,80 | -0,77% | - |
| 04.07.2025 | 39,10 | 39,45 | 38,70 | 39,10 | -0,13% | - |
| 03.07.2025 | 39,20 | 40,00 | 39,00 | 39,15 | -0,89% | - |
| 02.07.2025 | 40,10 | 40,30 | 39,20 | 39,50 | -1,99% | - |
| 01.07.2025 | 40,25 | 40,50 | 40,00 | 40,30 | -0,49% | - |
| 30.06.2025 | 39,60 | 40,50 | 39,50 | 40,50 | 2,53% | - |
| 27.06.2025 | 38,90 | 39,75 | 38,90 | 39,50 | 1,28% | - |
| 26.06.2025 | 38,90 | 39,00 | 38,75 | 39,00 | 0,39% | - |
| 25.06.2025 | 38,90 | 39,35 | 38,80 | 38,85 | -0,13% | - |
| 24.06.2025 | 38,15 | 39,05 | 38,15 | 38,90 | 1,83% | - |
| 23.06.2025 | 38,25 | 38,25 | 37,45 | 38,20 | 0,26% | - |
| 20.06.2025 | 38,70 | 38,80 | 38,10 | 38,10 | -1,80% | - |
| 19.06.2025 | 38,40 | 38,95 | 38,30 | 38,80 | 1,04% | - |
| 18.06.2025 | 37,10 | 38,75 | 36,80 | 38,40 | 1,86% | - |
| 17.06.2025 | 39,20 | 39,95 | 37,35 | 37,70 | -4,68% | 300,00 |
| 16.06.2025 | 39,40 | 39,85 | 39,25 | 39,55 | 0,51% | - |
| 13.06.2025 | 39,55 | 39,65 | 39,20 | 39,35 | -0,88% | - |
| 12.06.2025 | 39,45 | 39,75 | 39,30 | 39,70 | 0,76% | - |
| 11.06.2025 | 39,75 | 39,75 | 38,90 | 39,40 | -0,51% | - |
| 10.06.2025 | 39,60 | 39,80 | 39,25 | 39,60 | 0,00% | - |
| 09.06.2025 | 39,55 | 39,75 | 39,20 | 39,60 | 0,13% | - |
| 06.06.2025 | 38,85 | 39,95 | 38,80 | 39,55 | 2,06% | - |
| 05.06.2025 | 38,50 | 38,95 | 38,45 | 38,75 | 0,78% | - |
| 04.06.2025 | 38,00 | 38,55 | 38,00 | 38,45 | 0,26% | - |
| 03.06.2025 | 38,10 | 38,65 | 37,95 | 38,35 | 0,66% | - |
| 02.06.2025 | 38,00 | 38,55 | 38,00 | 38,10 | -1,04% | - |
| 30.05.2025 | 38,00 | 38,60 | 37,90 | 38,50 | 1,32% | - |
| 29.05.2025 | 38,10 | 38,15 | 37,90 | 38,00 | -0,26% | - |
| 28.05.2025 | 37,60 | 38,15 | 37,60 | 38,10 | 0,00% | - |