37,000€
2,78%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 36,70 | 37,10 | 36,70 | 37,10 | 2,20% | - |
| 24.07.2026 | 35,90 | 36,80 | 35,10 | 36,30 | -0,14% | 2.042,00 |
| 23.07.2026 | 35,30 | 36,60 | 34,05 | 36,35 | 2,54% | 15,00 |
| 22.07.2026 | 35,90 | 36,00 | 35,20 | 35,45 | -1,25% | 8,00 |
| 21.07.2026 | 35,70 | 36,30 | 35,15 | 35,90 | 0,70% | - |
| 20.07.2026 | 35,70 | 35,95 | 35,45 | 35,65 | -0,56% | 304,00 |
| 17.07.2026 | 36,10 | 36,30 | 35,50 | 35,85 | -1,24% | 60,00 |
| 16.07.2026 | 36,40 | 36,55 | 35,85 | 36,30 | 0,14% | 196,00 |
| 15.07.2026 | 35,85 | 36,45 | 35,50 | 36,25 | 1,12% | 81,00 |
| 14.07.2026 | 35,75 | 36,05 | 35,30 | 35,85 | 0,42% | 8,00 |
| 13.07.2026 | 35,30 | 36,15 | 35,30 | 35,70 | -0,28% | 90,00 |
| 10.07.2026 | 35,95 | 36,20 | 35,60 | 35,80 | -0,83% | 14,00 |
| 09.07.2026 | 36,75 | 36,80 | 35,60 | 36,10 | -1,23% | 72,00 |
| 08.07.2026 | 37,10 | 37,30 | 36,10 | 36,55 | -2,01% | - |
| 07.07.2026 | 37,60 | 37,80 | 37,10 | 37,30 | -1,06% | 17,00 |
| 06.07.2026 | 37,20 | 37,80 | 36,70 | 37,70 | 1,21% | - |
| 03.07.2026 | 37,80 | 37,95 | 36,75 | 37,25 | -0,67% | 434,00 |
| 02.07.2026 | 37,25 | 37,60 | 36,35 | 37,50 | 1,76% | 150,00 |
| 01.07.2026 | 35,70 | 36,90 | 35,60 | 36,85 | 3,08% | 117,00 |
| 30.06.2026 | 36,45 | 36,75 | 35,45 | 35,75 | -1,65% | 702,00 |
| 29.06.2026 | 36,65 | 36,85 | 36,25 | 36,35 | 0,00% | 36,00 |
| 26.06.2026 | 36,40 | 36,80 | 35,65 | 36,35 | -1,36% | 948,00 |
| 25.06.2026 | 38,10 | 38,20 | 36,60 | 36,85 | -3,15% | 3.762,00 |
| 24.06.2026 | 37,95 | 38,20 | 37,40 | 38,05 | 1,60% | - |
| 23.06.2026 | 38,05 | 38,50 | 37,25 | 37,45 | -1,19% | 194,00 |
| 22.06.2026 | 36,75 | 38,60 | 36,70 | 37,90 | 3,27% | 1.847,00 |
| 19.06.2026 | 36,55 | 37,10 | 36,55 | 36,70 | -0,27% | 1.276,00 |
| 18.06.2026 | 38,40 | 38,75 | 36,30 | 36,80 | -3,66% | 870,00 |
| 17.06.2026 | 38,05 | 38,50 | 38,05 | 38,20 | 0,66% | 36,00 |
| 16.06.2026 | 38,45 | 38,75 | 37,95 | 37,95 | -1,04% | 1.273,00 |
| 15.06.2026 | 38,20 | 38,75 | 37,70 | 38,35 | 1,99% | 1.830,00 |
| 12.06.2026 | 37,80 | 38,15 | 37,20 | 37,60 | -1,70% | - |
| 11.06.2026 | 37,60 | 38,30 | 37,20 | 38,25 | 2,14% | - |
| 10.06.2026 | 37,70 | 37,80 | 37,10 | 37,45 | -0,93% | 209,00 |
| 09.06.2026 | 37,85 | 38,05 | 37,15 | 37,80 | 0,00% | 1.240,00 |
| 08.06.2026 | 37,15 | 38,20 | 36,65 | 37,80 | 1,20% | 2.442,00 |
| 05.06.2026 | 38,15 | 38,80 | 37,20 | 37,35 | -2,48% | - |
| 04.06.2026 | 38,35 | 38,60 | 37,80 | 38,30 | -0,39% | 2.983,00 |
| 03.06.2026 | 38,50 | 38,55 | 38,45 | 38,45 | -0,13% | - |
| 02.06.2026 | 39,40 | 39,65 | 38,20 | 38,50 | -2,16% | 1.920,00 |
| 01.06.2026 | 38,00 | 39,50 | 37,80 | 39,35 | 4,10% | 1.154,00 |
| 29.05.2026 | 37,60 | 38,25 | 37,50 | 37,80 | 0,93% | - |
| 28.05.2026 | 37,60 | 37,80 | 36,85 | 37,45 | -0,40% | 200,00 |
| 27.05.2026 | 38,20 | 38,20 | 37,30 | 37,60 | -1,57% | 1.805,00 |
| 26.05.2026 | 38,50 | 38,65 | 37,60 | 38,20 | -1,04% | 528,00 |
| 25.05.2026 | 38,60 | 38,90 | 38,10 | 38,60 | 0,52% | 3.857,00 |
| 22.05.2026 | 37,70 | 38,50 | 37,60 | 38,40 | 1,86% | - |
| 21.05.2026 | 37,80 | 37,90 | 36,95 | 37,70 | -0,53% | 322,00 |
| 20.05.2026 | 36,40 | 37,90 | 36,40 | 37,90 | 3,98% | - |
| 19.05.2026 | 35,80 | 37,15 | 35,70 | 36,45 | 1,82% | - |
| 18.05.2026 | 36,10 | 36,25 | 35,70 | 35,80 | -1,10% | - |
| 15.05.2026 | 35,90 | 36,40 | 35,60 | 36,20 | 1,69% | - |
| 14.05.2026 | 36,00 | 36,15 | 35,55 | 35,60 | -1,25% | - |
| 13.05.2026 | 36,20 | 36,30 | 35,75 | 36,05 | -0,41% | 240,00 |
| 12.05.2026 | 36,60 | 36,70 | 36,10 | 36,20 | -1,09% | 22,00 |
| 11.05.2026 | 37,50 | 37,60 | 36,25 | 36,60 | -2,66% | - |
| 08.05.2026 | 37,65 | 37,70 | 37,40 | 37,60 | 0,27% | 210,00 |
| 07.05.2026 | 37,10 | 37,90 | 36,75 | 37,50 | 1,08% | - |
| 06.05.2026 | 36,20 | 37,30 | 36,00 | 37,10 | 2,77% | - |
| 05.05.2026 | 36,20 | 36,30 | 35,25 | 36,10 | -0,28% | - |
| 04.05.2026 | 35,80 | 36,35 | 35,70 | 36,20 | 1,12% | - |
| 30.04.2026 | 35,00 | 35,80 | 34,85 | 35,80 | 1,13% | - |
| 29.04.2026 | 35,20 | 35,40 | 35,05 | 35,40 | 0,85% | - |
| 28.04.2026 | 35,35 | 35,40 | 34,90 | 35,10 | -0,14% | - |
| 27.04.2026 | 34,45 | 35,25 | 34,45 | 35,15 | 1,59% | - |
| 24.04.2026 | 35,20 | 35,20 | 34,30 | 34,60 | -1,14% | - |
| 23.04.2026 | 34,85 | 35,30 | 34,70 | 35,00 | -0,57% | - |
| 22.04.2026 | 35,15 | 35,55 | 34,80 | 35,20 | 1,15% | - |
| 21.04.2026 | 35,35 | 35,55 | 34,70 | 34,80 | -1,14% | - |
| 20.04.2026 | 35,65 | 36,20 | 34,90 | 35,20 | -1,68% | - |
| 17.04.2026 | 35,20 | 36,90 | 35,10 | 35,80 | 1,99% | - |
| 16.04.2026 | 35,35 | 35,55 | 34,90 | 35,10 | -0,28% | - |
| 15.04.2026 | 33,95 | 35,30 | 33,80 | 35,20 | 3,53% | - |
| 14.04.2026 | 33,05 | 34,30 | 33,00 | 34,00 | 2,72% | - |
| 13.04.2026 | 31,85 | 33,10 | 31,85 | 33,10 | 1,22% | - |
| 10.04.2026 | 33,25 | 33,50 | 32,50 | 32,70 | -0,30% | - |
| 09.04.2026 | 34,55 | 34,70 | 32,80 | 32,80 | -5,48% | - |
| 08.04.2026 | 34,70 | 34,90 | 33,10 | 34,70 | 4,52% | - |
| 07.04.2026 | 32,75 | 33,50 | 32,65 | 33,20 | 4,08% | - |
| 02.04.2026 | 31,35 | 32,20 | 31,35 | 31,90 | -0,93% | - |
| 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% | - |