27,900€
-0,71%
Echtzeit-Aktienkurs AXWAY SOFTWARE EO 2
Bid:
Ask:
Aktienkurse zur AXWAY SOFTWARE EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 27,70 | 27,75 | 27,45 | 27,70 | 0,00% | - |
| 21.02.2025 | 27,30 | 27,75 | 27,30 | 27,70 | 0,54% | - |
| 20.02.2025 | 27,40 | 27,75 | 27,40 | 27,55 | -0,54% | - |
| 19.02.2025 | 27,30 | 27,80 | 27,30 | 27,70 | 0,18% | - |
| 18.02.2025 | 26,80 | 27,75 | 26,80 | 27,65 | 1,28% | - |
| 17.02.2025 | 27,60 | 27,65 | 27,25 | 27,30 | -0,91% | - |
| 14.02.2025 | 27,30 | 27,75 | 27,30 | 27,55 | -0,18% | - |
| 13.02.2025 | 27,55 | 27,80 | 27,40 | 27,60 | -0,36% | - |
| 12.02.2025 | 27,55 | 27,70 | 27,35 | 27,70 | 0,73% | - |
| 11.02.2025 | 27,50 | 27,60 | 27,40 | 27,50 | -0,18% | - |
| 10.02.2025 | 27,45 | 27,60 | 27,40 | 27,55 | 0,18% | - |
| 07.02.2025 | 27,30 | 27,50 | 27,25 | 27,50 | 0,92% | - |
| 06.02.2025 | 27,20 | 27,35 | 27,20 | 27,25 | -0,37% | - |
| 05.02.2025 | 27,30 | 27,40 | 27,10 | 27,35 | 0,74% | - |
| 04.02.2025 | 27,10 | 27,15 | 27,05 | 27,15 | 0,37% | - |
| 03.02.2025 | 27,05 | 27,20 | 26,70 | 27,05 | -0,55% | - |
| 31.01.2025 | 27,10 | 27,20 | 26,90 | 27,20 | 0,55% | - |
| 30.01.2025 | 26,75 | 27,20 | 26,75 | 27,05 | 0,74% | - |
| 29.01.2025 | 26,20 | 26,85 | 26,20 | 26,85 | 1,32% | - |
| 28.01.2025 | 26,50 | 26,60 | 25,90 | 26,50 | -0,38% | - |
| 27.01.2025 | 26,85 | 26,85 | 22,30 | 26,60 | -0,37% | - |
| 24.01.2025 | 26,40 | 26,90 | 26,40 | 26,70 | 0,19% | - |
| 23.01.2025 | 26,80 | 26,95 | 26,65 | 26,65 | -0,37% | - |
| 22.01.2025 | 26,80 | 26,95 | 26,75 | 26,75 | -0,74% | - |
| 21.01.2025 | 26,95 | 27,10 | 26,70 | 26,95 | -0,37% | - |
| 20.01.2025 | 26,95 | 27,15 | 26,85 | 27,05 | 0,00% | - |
| 17.01.2025 | 27,20 | 27,30 | 26,90 | 27,05 | -0,73% | - |
| 16.01.2025 | 27,00 | 27,30 | 26,95 | 27,25 | 0,00% | - |
| 15.01.2025 | 27,00 | 27,25 | 26,95 | 27,25 | 0,93% | - |
| 14.01.2025 | 26,70 | 27,10 | 26,65 | 27,00 | 0,19% | - |
| 13.01.2025 | 26,60 | 27,05 | 26,60 | 26,95 | -0,37% | - |
| 10.01.2025 | 27,10 | 27,25 | 26,95 | 27,05 | 0,00% | - |
| 09.01.2025 | 26,80 | 27,10 | 26,70 | 27,05 | 1,12% | - |
| 08.01.2025 | 26,95 | 27,00 | 26,75 | 26,75 | -0,93% | - |
| 07.01.2025 | 26,80 | 27,00 | 26,75 | 27,00 | 0,93% | - |
| 06.01.2025 | 26,50 | 26,85 | 26,45 | 26,75 | -0,19% | - |
| 03.01.2025 | 26,50 | 26,90 | 26,45 | 26,80 | 1,13% | - |
| 02.01.2025 | 27,50 | 27,60 | 26,50 | 26,50 | -2,57% | - |
| 30.12.2024 | 27,00 | 27,30 | 26,95 | 27,20 | 0,93% | - |
| 27.12.2024 | 27,20 | 27,35 | 26,95 | 26,95 | 0,56% | - |
| 23.12.2024 | 27,00 | 27,05 | 26,70 | 26,80 | -0,92% | - |
| 20.12.2024 | 26,70 | 27,50 | 26,60 | 27,05 | -0,73% | - |
| 19.12.2024 | 27,40 | 28,25 | 27,10 | 27,25 | -1,80% | - |
| 18.12.2024 | 27,50 | 27,85 | 27,45 | 27,75 | -0,54% | - |
| 17.12.2024 | 27,30 | 27,90 | 27,30 | 27,90 | 0,72% | - |
| 16.12.2024 | 27,40 | 27,95 | 27,40 | 27,70 | -0,36% | - |
| 13.12.2024 | 26,90 | 27,80 | 26,90 | 27,80 | 1,46% | - |
| 12.12.2024 | 26,90 | 27,60 | 26,90 | 27,40 | 0,00% | - |
| 11.12.2024 | 27,10 | 27,50 | 27,05 | 27,40 | -0,36% | - |
| 10.12.2024 | 27,30 | 27,70 | 27,30 | 27,50 | -0,54% | - |
| 09.12.2024 | 26,70 | 27,75 | 26,70 | 27,65 | 2,03% | - |
| 06.12.2024 | 27,20 | 27,25 | 27,10 | 27,10 | -0,37% | - |
| 05.12.2024 | 27,55 | 27,60 | 26,75 | 27,20 | 0,37% | - |
| 04.12.2024 | 27,10 | 27,50 | 26,95 | 27,10 | -1,28% | - |
| 03.12.2024 | 27,25 | 27,55 | 27,25 | 27,45 | 0,73% | - |
| 02.12.2024 | 27,45 | 27,50 | 26,95 | 27,25 | -0,91% | - |
| 29.11.2024 | 27,35 | 27,50 | 27,25 | 27,50 | 0,55% | - |
| 28.11.2024 | 27,55 | 27,60 | 27,30 | 27,35 | -0,73% | - |
| 27.11.2024 | 27,60 | 27,65 | 27,50 | 27,55 | -0,18% | - |
| 26.11.2024 | 27,30 | 27,65 | 27,25 | 27,60 | 1,10% | - |
| 25.11.2024 | 27,80 | 27,80 | 27,00 | 27,30 | -1,80% | - |
| 22.11.2024 | 27,60 | 28,00 | 27,60 | 27,80 | -0,54% | - |
| 21.11.2024 | 27,85 | 27,95 | 27,70 | 27,95 | 0,36% | - |
| 20.11.2024 | 27,70 | 28,20 | 27,45 | 27,85 | 0,72% | - |
| 19.11.2024 | 27,50 | 27,65 | 27,50 | 27,65 | 0,18% | - |
| 18.11.2024 | 27,60 | 27,60 | 27,45 | 27,60 | 0,00% | - |
| 15.11.2024 | 27,60 | 27,65 | 27,55 | 27,60 | 0,00% | - |
| 14.11.2024 | 27,55 | 27,65 | 27,40 | 27,60 | 0,18% | - |
| 13.11.2024 | 27,75 | 27,80 | 27,30 | 27,55 | -0,72% | - |
| 12.11.2024 | 27,25 | 27,75 | 27,25 | 27,75 | 2,21% | - |
| 11.11.2024 | 27,65 | 27,70 | 25,60 | 27,15 | -1,81% | - |
| 08.11.2024 | 27,50 | 27,90 | 27,45 | 27,65 | -0,72% | - |
| 07.11.2024 | 27,50 | 27,95 | 27,50 | 27,85 | -0,18% | - |
| 06.11.2024 | 27,80 | 28,20 | 27,80 | 27,90 | -0,89% | - |
| 05.11.2024 | 27,70 | 28,15 | 27,70 | 28,15 | 0,36% | - |
| 04.11.2024 | 27,50 | 28,05 | 27,50 | 28,05 | 0,72% | - |
| 01.11.2024 | 27,40 | 27,95 | 27,40 | 27,85 | 0,36% | - |
| 31.10.2024 | 27,90 | 27,95 | 27,75 | 27,75 | -0,54% | - |
| 30.10.2024 | 27,10 | 27,95 | 27,10 | 27,90 | 1,64% | - |
| 29.10.2024 | 28,10 | 28,10 | 27,40 | 27,45 | -2,31% | - |
| 28.10.2024 | 26,50 | 28,10 | 26,50 | 28,10 | 4,85% | - |
| 25.10.2024 | 26,75 | 26,90 | 26,60 | 26,80 | 0,19% | - |
| 24.10.2024 | 25,65 | 26,80 | 25,60 | 26,75 | 4,49% | - |
| 23.10.2024 | 24,95 | 25,65 | 24,65 | 25,60 | 2,40% | - |
| 22.10.2024 | 24,65 | 25,35 | 24,45 | 25,00 | 1,21% | - |
| 21.10.2024 | 24,00 | 24,90 | 24,00 | 24,70 | 1,23% | - |
| 18.10.2024 | 24,65 | 24,75 | 24,30 | 24,40 | -0,81% | 540,00 |
| 17.10.2024 | 24,65 | 24,80 | 24,45 | 24,60 | -0,20% | - |
| 16.10.2024 | 24,50 | 24,90 | 24,50 | 24,65 | -0,80% | - |
| 15.10.2024 | 24,70 | 25,05 | 24,70 | 24,85 | -0,60% | - |
| 14.10.2024 | 24,90 | 25,00 | 24,45 | 25,00 | 0,40% | 513,00 |
| 11.10.2024 | 24,85 | 24,90 | 24,80 | 24,90 | 0,00% | - |
| 10.10.2024 | 24,85 | 24,95 | 24,85 | 24,90 | 0,00% | - |
| 09.10.2024 | 24,55 | 24,90 | 24,50 | 24,90 | 1,43% | - |
| 08.10.2024 | 24,25 | 24,55 | 24,15 | 24,55 | 1,24% | - |
| 07.10.2024 | 24,20 | 24,30 | 24,15 | 24,25 | 0,00% | - |