29,100€
9,40%
Echtzeit-Aktienkurs AXWAY SOFTWARE EO 2
Bid:
Ask:
Aktienkurse zur AXWAY SOFTWARE EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |