32,900€
3,46%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,35 | 32,00 | 31,35 | 32,00 | -0,62% | - |
| 01.04.2026 | 30,75 | 32,35 | 30,65 | 32,20 | 4,04% | - |
| 31.03.2026 | 30,70 | 30,95 | 30,25 | 30,95 | 1,64% | - |
| 30.03.2026 | 30,35 | 30,65 | 30,05 | 30,45 | 0,50% | - |
| 27.03.2026 | 31,05 | 31,05 | 30,30 | 30,30 | -1,94% | - |
| 26.03.2026 | 30,75 | 31,10 | 30,65 | 30,90 | 0,98% | - |
| 25.03.2026 | 31,40 | 31,65 | 30,60 | 30,60 | -2,55% | - |
| 24.03.2026 | 31,35 | 31,90 | 30,90 | 31,40 | -0,95% | - |
| 23.03.2026 | 31,05 | 31,90 | 30,35 | 31,70 | 0,79% | - |
| 20.03.2026 | 30,85 | 32,20 | 30,80 | 31,45 | -2,93% | - |
| 19.03.2026 | 32,15 | 32,40 | 32,05 | 32,40 | 0,31% | - |
| 18.03.2026 | 32,75 | 32,80 | 32,25 | 32,30 | -0,31% | - |
| 17.03.2026 | 31,85 | 33,00 | 31,65 | 32,40 | 0,93% | - |
| 16.03.2026 | 33,25 | 33,25 | 32,00 | 32,10 | -2,43% | - |
| 13.03.2026 | 33,25 | 33,45 | 32,70 | 32,90 | -1,20% | - |
| 12.03.2026 | 32,70 | 33,55 | 32,65 | 33,30 | 0,60% | - |
| 11.03.2026 | 33,65 | 33,85 | 32,65 | 33,10 | -1,49% | - |
| 10.03.2026 | 33,25 | 34,10 | 33,10 | 33,60 | 0,75% | - |
| 09.03.2026 | 32,85 | 34,35 | 32,75 | 33,35 | -2,20% | - |
| 06.03.2026 | 33,00 | 34,10 | 32,70 | 34,10 | 3,96% | - |
| 05.03.2026 | 32,70 | 32,85 | 32,65 | 32,80 | -0,46% | - |
| 04.03.2026 | 32,55 | 32,95 | 32,55 | 32,95 | 0,46% | - |
| 03.03.2026 | 32,35 | 32,80 | 32,30 | 32,80 | 1,23% | - |
| 02.03.2026 | 33,75 | 33,85 | 32,10 | 32,40 | -4,71% | - |
| 27.02.2026 | 33,80 | 34,40 | 33,70 | 34,00 | -0,58% | - |
| 26.02.2026 | 32,30 | 34,20 | 32,30 | 34,20 | 3,64% | - |
| 25.02.2026 | 31,65 | 33,60 | 31,60 | 33,00 | 4,10% | - |
| 24.02.2026 | 31,30 | 31,75 | 31,20 | 31,70 | 1,28% | - |
| 23.02.2026 | 31,00 | 31,75 | 31,00 | 31,30 | 0,64% | 9.975,00 |
| 20.02.2026 | 30,20 | 31,10 | 30,10 | 31,10 | 2,98% | - |
| 19.02.2026 | 29,70 | 30,50 | 28,65 | 30,20 | 5,04% | - |
| 18.02.2026 | 29,85 | 29,85 | 28,70 | 28,75 | -3,52% | - |
| 17.02.2026 | 29,05 | 29,85 | 29,05 | 29,80 | 2,41% | - |
| 16.02.2026 | 27,05 | 29,20 | 27,00 | 29,10 | 3,56% | - |
| 13.02.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -1,75% | - |
| 12.02.2026 | 28,95 | 28,95 | 28,60 | 28,60 | 0,35% | - |
| 11.02.2026 | 30,25 | 30,35 | 28,50 | 28,50 | -5,63% | - |
| 10.02.2026 | 30,05 | 30,50 | 30,00 | 30,20 | 0,33% | - |
| 09.02.2026 | 30,45 | 30,95 | 30,00 | 30,10 | -0,99% | - |
| 06.02.2026 | 29,95 | 30,40 | 29,75 | 30,40 | 1,67% | - |
| 05.02.2026 | 32,30 | 32,40 | 29,15 | 29,90 | -7,43% | - |
| 04.02.2026 | 36,40 | 36,40 | 31,80 | 32,30 | -10,03% | - |
| 03.02.2026 | 36,55 | 36,60 | 35,90 | 35,90 | -1,64% | - |
| 02.02.2026 | 36,50 | 36,75 | 36,35 | 36,50 | -2,93% | - |
| 30.01.2026 | 37,55 | 37,65 | 37,50 | 37,60 | 0,40% | - |
| 29.01.2026 | 37,35 | 37,45 | 37,35 | 37,45 | 0,13% | - |
| 28.01.2026 | 37,65 | 37,70 | 37,40 | 37,40 | -0,53% | - |
| 27.01.2026 | 37,75 | 38,25 | 37,60 | 37,60 | -0,27% | 400,00 |
| 26.01.2026 | 36,25 | 37,80 | 36,10 | 37,70 | 5,01% | - |
| 23.01.2026 | 36,40 | 36,65 | 35,90 | 35,90 | -0,28% | - |
| 22.01.2026 | 37,90 | 37,90 | 35,80 | 36,00 | -6,01% | - |
| 21.01.2026 | 38,35 | 38,35 | 38,30 | 38,30 | 0,52% | - |
| 19.01.2026 | 38,20 | 38,50 | 38,10 | 38,10 | -1,04% | - |
| 16.01.2026 | 38,80 | 38,80 | 38,00 | 38,50 | -2,78% | - |
| 15.01.2026 | 39,55 | 39,60 | 39,50 | 39,60 | 0,25% | - |
| 13.01.2026 | 39,60 | 39,70 | 39,40 | 39,50 | -0,25% | - |
| 12.01.2026 | 39,75 | 40,00 | 39,60 | 39,60 | 0,89% | - |
| 09.01.2026 | 39,90 | 39,90 | 39,25 | 39,25 | -0,76% | - |
| 08.01.2026 | 40,05 | 40,10 | 39,35 | 39,55 | 0,13% | - |
| 07.01.2026 | 41,10 | 41,15 | 39,50 | 39,50 | -4,13% | - |
| 06.01.2026 | 41,10 | 41,30 | 41,10 | 41,20 | -0,24% | - |
| 05.01.2026 | 41,40 | 41,60 | 41,30 | 41,30 | -0,60% | - |
| 02.01.2026 | 41,50 | 41,90 | 41,35 | 41,55 | 2,34% | - |
| 29.12.2025 | 40,60 | 41,70 | 40,60 | 40,60 | 0,00% | - |
| 23.12.2025 | 39,60 | 40,70 | 39,55 | 40,60 | 3,97% | - |
| 16.12.2025 | 38,80 | 39,25 | 38,70 | 39,05 | 0,90% | - |
| 09.12.2025 | 37,85 | 38,85 | 37,80 | 38,70 | 3,20% | - |
| 08.12.2025 | 38,05 | 38,25 | 37,50 | 37,50 | -1,96% | - |
| 05.12.2025 | 38,50 | 38,75 | 37,55 | 38,25 | 2,00% | - |
| 04.12.2025 | 38,70 | 38,70 | 37,50 | 37,50 | -0,79% | - |
| 03.12.2025 | 38,45 | 38,90 | 37,80 | 37,80 | -2,70% | - |
| 02.12.2025 | 39,00 | 39,00 | 38,80 | 38,85 | 0,13% | - |
| 01.12.2025 | 38,80 | 39,80 | 37,15 | 38,80 | 1,57% | - |
| 28.11.2025 | 38,65 | 38,90 | 38,20 | 38,20 | -1,04% | - |
| 27.11.2025 | 38,05 | 38,60 | 38,05 | 38,60 | 2,12% | - |
| 26.11.2025 | 38,30 | 38,95 | 37,80 | 37,80 | 1,89% | - |
| 25.11.2025 | 36,95 | 37,10 | 36,90 | 37,10 | 1,37% | - |
| 24.11.2025 | 35,70 | 37,00 | 35,70 | 36,60 | 5,17% | - |
| 21.11.2025 | 35,20 | 35,85 | 34,80 | 34,80 | 0,58% | - |
| 20.11.2025 | 34,95 | 35,15 | 34,60 | 34,60 | 0,29% | - |
| 19.11.2025 | 34,90 | 35,05 | 34,50 | 34,50 | -0,86% | - |
| 14.11.2025 | 35,30 | 35,45 | 34,65 | 34,80 | 0,58% | - |
| 13.11.2025 | 35,00 | 35,40 | 34,60 | 34,60 | 0,29% | - |
| 11.11.2025 | 34,80 | 34,90 | 34,50 | 34,50 | 0,58% | - |
| 10.11.2025 | 34,85 | 35,10 | 34,30 | 34,30 | -1,72% | - |
| 07.11.2025 | 35,75 | 35,80 | 34,60 | 34,90 | -1,97% | - |
| 06.11.2025 | 35,85 | 36,00 | 35,60 | 35,60 | 0,56% | - |
| 05.11.2025 | 36,45 | 36,45 | 35,40 | 35,40 | -2,61% | - |
| 04.11.2025 | 35,85 | 36,35 | 35,85 | 36,35 | 2,39% | - |
| 03.11.2025 | 35,65 | 35,95 | 35,50 | 35,50 | -0,56% | - |
| 30.10.2025 | 35,10 | 36,25 | 35,10 | 35,70 | 4,08% | - |
| 28.10.2025 | 34,90 | 35,10 | 34,30 | 34,30 | 0,29% | 120,00 |
| 27.10.2025 | 34,60 | 34,90 | 34,20 | 34,20 | 0,29% | - |
| 24.10.2025 | 35,10 | 35,30 | 34,10 | 34,10 | -2,85% | - |
| 22.10.2025 | 35,80 | 35,90 | 35,10 | 35,10 | -1,13% | - |
| 21.10.2025 | 36,40 | 36,50 | 35,30 | 35,50 | -1,11% | - |
| 20.10.2025 | 36,60 | 36,85 | 35,90 | 35,90 | -2,45% | - |
| 17.10.2025 | 36,75 | 36,80 | 36,75 | 36,80 | 1,66% | - |
| 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% | - |