40,600€
-2,87%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 41,90 | 42,15 | 39,60 | 40,55 | -3,57% | - |
| 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% | - |
| 27.05.2025 | 38,15 | 38,25 | 37,95 | 38,10 | -0,39% | - |
| 26.05.2025 | 38,15 | 38,40 | 37,55 | 38,25 | 0,66% | - |
| 23.05.2025 | 37,85 | 38,40 | 36,30 | 38,00 | 0,80% | - |
| 22.05.2025 | 38,30 | 38,80 | 37,45 | 37,70 | -2,08% | - |
| 21.05.2025 | 38,60 | 38,75 | 38,10 | 38,50 | -0,26% | - |
| 20.05.2025 | 37,40 | 38,75 | 37,40 | 38,60 | 1,45% | - |
| 19.05.2025 | 37,05 | 38,20 | 36,75 | 38,05 | 2,70% | - |
| 16.05.2025 | 37,00 | 37,05 | 36,75 | 37,05 | 0,14% | - |
| 15.05.2025 | 37,30 | 37,70 | 36,75 | 37,00 | -0,80% | - |
| 14.05.2025 | 36,50 | 37,55 | 36,50 | 37,30 | 0,67% | - |
| 13.05.2025 | 37,60 | 38,10 | 36,80 | 37,05 | -1,33% | - |
| 12.05.2025 | 33,40 | 38,05 | 33,40 | 37,55 | 11,92% | - |
| 09.05.2025 | 33,70 | 33,85 | 33,25 | 33,55 | -0,30% | - |
| 08.05.2025 | 33,80 | 34,00 | 33,55 | 33,65 | -1,03% | - |
| 07.05.2025 | 33,85 | 34,00 | 33,10 | 34,00 | 0,59% | - |
| 06.05.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 0,60% | - |
| 05.05.2025 | 34,00 | 34,30 | 33,55 | 33,60 | -1,47% | 420,00 |
| 02.05.2025 | 34,05 | 34,15 | 33,75 | 34,10 | -0,15% | - |
| 30.04.2025 | 33,45 | 34,15 | 33,45 | 34,15 | 4,59% | - |
| 29.04.2025 | 32,05 | 32,85 | 31,30 | 32,65 | 1,87% | - |
| 28.04.2025 | 31,15 | 32,05 | 30,95 | 32,05 | 3,55% | - |
| 25.04.2025 | 30,45 | 31,50 | 30,45 | 30,95 | 1,31% | - |
| 24.04.2025 | 30,20 | 30,55 | 30,10 | 30,55 | 0,83% | - |
| 23.04.2025 | 30,15 | 30,30 | 29,95 | 30,30 | 0,66% | - |
| 22.04.2025 | 30,40 | 30,50 | 30,10 | 30,10 | -1,31% | - |
| 17.04.2025 | 30,40 | 30,50 | 30,30 | 30,50 | 0,66% | - |
| 16.04.2025 | 30,30 | 30,50 | 30,25 | 30,30 | -0,33% | - |
| 15.04.2025 | 30,25 | 30,50 | 30,20 | 30,40 | 0,66% | - |
| 14.04.2025 | 30,15 | 30,40 | 30,05 | 30,20 | 0,00% | - |
| 11.04.2025 | 30,35 | 30,40 | 30,05 | 30,20 | -0,33% | - |
| 10.04.2025 | 29,80 | 31,20 | 29,80 | 30,30 | 0,00% | - |
| 09.04.2025 | 30,00 | 30,55 | 29,90 | 30,30 | 0,17% | - |
| 08.04.2025 | 30,10 | 30,30 | 29,65 | 30,25 | 0,50% | - |
| 07.04.2025 | 31,80 | 31,95 | 29,45 | 30,10 | -5,35% | - |
| 04.04.2025 | 31,80 | 31,95 | 31,80 | 31,80 | -0,16% | - |
| 03.04.2025 | 31,85 | 32,05 | 31,15 | 31,85 | 0,31% | - |
| 02.04.2025 | 31,65 | 32,05 | 31,45 | 31,75 | -0,31% | - |
| 01.04.2025 | 31,20 | 31,85 | 31,00 | 31,85 | 2,08% | - |
| 31.03.2025 | 31,00 | 31,45 | 30,75 | 31,20 | 0,00% | - |
| 28.03.2025 | 30,40 | 31,75 | 30,40 | 31,20 | 0,32% | - |
| 27.03.2025 | 31,95 | 32,20 | 30,75 | 31,10 | -2,51% | - |
| 26.03.2025 | 31,90 | 31,95 | 31,70 | 31,90 | 0,63% | - |
| 25.03.2025 | 31,35 | 31,85 | 31,35 | 31,70 | 0,63% | - |
| 24.03.2025 | 31,90 | 32,05 | 31,30 | 31,50 | -1,56% | - |
| 21.03.2025 | 32,15 | 32,20 | 31,85 | 32,00 | -0,78% | - |
| 20.03.2025 | 31,00 | 32,25 | 31,00 | 32,25 | 2,38% | - |
| 19.03.2025 | 30,10 | 31,55 | 30,10 | 31,50 | 3,28% | - |
| 18.03.2025 | 30,75 | 30,90 | 30,40 | 30,50 | -1,13% | - |
| 17.03.2025 | 30,95 | 31,05 | 30,75 | 30,85 | -0,64% | - |
| 14.03.2025 | 30,70 | 31,05 | 30,70 | 31,05 | 0,49% | - |
| 13.03.2025 | 30,60 | 30,90 | 30,55 | 30,90 | 0,82% | - |
| 12.03.2025 | 29,70 | 30,85 | 29,70 | 30,65 | 1,32% | - |
| 11.03.2025 | 30,30 | 30,45 | 30,10 | 30,25 | -0,33% | - |
| 10.03.2025 | 30,15 | 30,45 | 29,85 | 30,35 | 0,33% | - |
| 07.03.2025 | 29,20 | 30,25 | 29,20 | 30,25 | 2,37% | - |
| 06.03.2025 | 29,55 | 29,60 | 29,35 | 29,55 | 0,00% | - |
| 05.03.2025 | 29,35 | 29,75 | 29,25 | 29,55 | 0,85% | - |
| 04.03.2025 | 28,60 | 29,40 | 28,60 | 29,30 | 0,51% | - |
| 03.03.2025 | 29,15 | 29,30 | 28,95 | 29,15 | 0,34% | - |
| 28.02.2025 | 26,70 | 29,35 | 26,70 | 29,05 | 4,31% | - |
| 27.02.2025 | 28,15 | 29,10 | 27,45 | 27,85 | -1,07% | - |
| 26.02.2025 | 27,80 | 28,20 | 27,75 | 28,15 | 1,26% | - |
| 25.02.2025 | 27,30 | 27,80 | 27,30 | 27,80 | 0,36% | - |