26,700€
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 23,90 | 24,25 | 23,40 | 24,25 | 1,46% | - |
| 03.10.2024 | 23,65 | 24,00 | 23,60 | 23,90 | 1,27% | - |
| 02.10.2024 | 23,95 | 23,95 | 23,50 | 23,60 | -1,46% | - |
| 01.10.2024 | 23,85 | 24,00 | 23,75 | 23,95 | 0,42% | - |
| 30.09.2024 | 23,85 | 24,20 | 23,55 | 23,85 | 0,00% | - |
| 27.09.2024 | 23,85 | 24,05 | 23,75 | 23,85 | 0,00% | - |
| 26.09.2024 | 23,50 | 23,90 | 23,50 | 23,85 | -0,21% | - |
| 25.09.2024 | 23,50 | 23,95 | 23,50 | 23,90 | 0,21% | - |
| 24.09.2024 | 24,00 | 24,00 | 23,80 | 23,85 | -0,62% | - |
| 23.09.2024 | 23,30 | 24,05 | 23,30 | 24,00 | 1,48% | - |
| 20.09.2024 | 23,20 | 23,65 | 23,20 | 23,65 | 0,21% | - |
| 19.09.2024 | 23,05 | 23,65 | 23,05 | 23,60 | 2,39% | - |
| 18.09.2024 | 22,70 | 23,05 | 22,70 | 23,05 | 0,00% | - |
| 17.09.2024 | 22,40 | 23,10 | 22,40 | 23,05 | 1,32% | - |
| 16.09.2024 | 22,30 | 22,85 | 22,30 | 22,75 | -0,22% | - |
| 13.09.2024 | 22,30 | 22,90 | 22,30 | 22,80 | 0,88% | - |
| 12.09.2024 | 22,40 | 22,75 | 22,40 | 22,60 | -0,66% | - |
| 11.09.2024 | 22,40 | 22,75 | 22,40 | 22,75 | -0,22% | - |
| 10.09.2024 | 22,50 | 22,85 | 22,50 | 22,80 | -0,22% | - |
| 09.09.2024 | 22,50 | 22,90 | 22,50 | 22,85 | 0,00% | - |
| 06.09.2024 | 22,30 | 22,90 | 22,30 | 22,85 | 0,88% | - |
| 05.09.2024 | 22,55 | 22,65 | 22,40 | 22,65 | 0,22% | - |
| 04.09.2024 | 22,90 | 23,25 | 22,30 | 22,60 | -2,80% | - |
| 03.09.2024 | 22,70 | 23,25 | 22,70 | 23,25 | 0,87% | - |
| 02.09.2024 | 22,50 | 29,10 | 22,50 | 23,05 | 0,44% | - |
| 30.08.2024 | 22,50 | 22,95 | 22,40 | 22,95 | 1,55% | - |
| 29.08.2024 | 22,60 | 22,95 | 22,00 | 22,60 | -1,09% | - |
| 28.08.2024 | 22,60 | 23,10 | 22,60 | 22,85 | 0,00% | - |
| 27.08.2024 | 23,00 | 23,40 | 22,70 | 22,85 | -2,35% | - |
| 26.08.2024 | 22,75 | 25,90 | 22,75 | 23,40 | 2,86% | - |
| 23.08.2024 | 22,65 | 22,85 | 22,20 | 22,75 | 0,44% | - |
| 22.08.2024 | 22,30 | 22,80 | 22,30 | 22,65 | -0,66% | - |
| 21.08.2024 | 21,85 | 23,15 | 21,80 | 22,80 | 4,35% | - |
| 20.08.2024 | 21,80 | 22,15 | 21,75 | 21,85 | -1,13% | - |
| 19.08.2024 | 22,30 | 22,65 | 21,90 | 22,10 | -2,43% | - |
| 16.08.2024 | 21,50 | 22,75 | 21,50 | 22,65 | 3,19% | - |
| 15.08.2024 | 22,00 | 22,45 | 21,70 | 21,95 | -0,45% | - |
| 14.08.2024 | 21,25 | 22,05 | 21,10 | 22,05 | 3,52% | - |
| 13.08.2024 | 21,55 | 21,55 | 20,75 | 21,30 | -1,39% | - |
| 12.08.2024 | 20,60 | 21,60 | 20,60 | 21,60 | 2,86% | - |
| 09.08.2024 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 08.08.2024 | 20,50 | 21,00 | 20,50 | 20,90 | -0,24% | - |
| 07.08.2024 | 20,50 | 21,10 | 20,50 | 20,95 | -0,48% | - |
| 06.08.2024 | 20,50 | 21,05 | 20,50 | 21,05 | 1,69% | - |
| 05.08.2024 | 21,15 | 21,35 | 20,25 | 20,70 | -2,59% | - |