38,550€
-0,26%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 38,85 | 38,85 | 38,80 | 38,80 | 0,39% | - |
| 09.12.2025 | 38,15 | 38,65 | 38,10 | 38,65 | 2,25% | - |
| 08.12.2025 | 37,95 | 38,25 | 37,60 | 37,80 | -0,79% | - |
| 05.12.2025 | 38,60 | 38,75 | 38,10 | 38,10 | -0,13% | - |
| 04.12.2025 | 38,25 | 38,70 | 37,90 | 38,15 | -0,52% | - |
| 03.12.2025 | 38,65 | 38,90 | 38,30 | 38,35 | -0,13% | - |
| 02.12.2025 | 38,80 | 38,90 | 38,05 | 38,40 | -0,26% | - |
| 01.12.2025 | 38,80 | 39,80 | 37,15 | 38,50 | -0,13% | - |
| 28.11.2025 | 38,70 | 38,75 | 38,55 | 38,55 | -0,26% | - |
| 27.11.2025 | 38,35 | 38,65 | 38,30 | 38,65 | 1,58% | - |
| 26.11.2025 | 38,30 | 38,95 | 38,05 | 38,05 | 1,06% | - |
| 25.11.2025 | 36,90 | 37,65 | 36,90 | 37,65 | 1,89% | - |
| 24.11.2025 | 35,90 | 36,95 | 35,90 | 36,95 | 4,38% | - |
| 21.11.2025 | 35,15 | 35,40 | 35,15 | 35,40 | 1,43% | - |
| 20.11.2025 | 35,05 | 35,05 | 34,85 | 34,90 | -0,14% | - |
| 19.11.2025 | 35,05 | 35,05 | 34,75 | 34,95 | 0,14% | - |
| 18.11.2025 | 34,70 | 34,95 | 34,70 | 34,90 | 0,72% | - |
| 17.11.2025 | 34,95 | 35,30 | 34,65 | 34,65 | -0,72% | - |
| 14.11.2025 | 35,30 | 35,45 | 34,90 | 34,90 | -1,13% | - |
| 13.11.2025 | 35,05 | 35,35 | 34,90 | 35,30 | 0,86% | - |
| 12.11.2025 | 34,85 | 35,20 | 34,80 | 35,00 | 0,57% | - |
| 11.11.2025 | 34,70 | 34,85 | 34,60 | 34,80 | 0,00% | - |
| 10.11.2025 | 34,80 | 35,10 | 34,55 | 34,80 | -0,71% | - |
| 07.11.2025 | 35,80 | 35,80 | 35,05 | 35,05 | -1,96% | - |
| 06.11.2025 | 35,90 | 36,00 | 35,70 | 35,75 | -0,28% | - |
| 05.11.2025 | 36,40 | 36,40 | 35,75 | 35,85 | -1,65% | - |
| 04.11.2025 | 35,90 | 36,55 | 35,85 | 36,45 | 1,67% | - |
| 03.11.2025 | 35,65 | 35,95 | 35,55 | 35,85 | 0,84% | - |
| 31.10.2025 | 35,90 | 35,95 | 35,55 | 35,55 | -0,84% | - |
| 30.10.2025 | 35,10 | 36,25 | 35,10 | 35,85 | 2,14% | - |
| 29.10.2025 | 34,85 | 35,85 | 34,85 | 35,10 | 0,14% | - |
| 28.10.2025 | 34,90 | 35,05 | 34,70 | 35,05 | 0,43% | - |
| 27.10.2025 | 34,85 | 34,90 | 34,60 | 34,90 | 0,29% | - |
| 24.10.2025 | 35,30 | 35,30 | 34,70 | 34,80 | -0,71% | - |
| 23.10.2025 | 35,20 | 35,40 | 35,05 | 35,05 | -0,28% | - |
| 22.10.2025 | 35,80 | 35,90 | 35,10 | 35,15 | -1,13% | - |
| 21.10.2025 | 36,10 | 36,20 | 35,30 | 35,55 | -3,53% | - |
| 17.10.2025 | 36,80 | 36,95 | 36,80 | 36,85 | 0,27% | - |
| 16.10.2025 | 36,80 | 36,90 | 36,55 | 36,75 | 0,00% | - |
| 15.10.2025 | 36,95 | 37,10 | 36,75 | 36,75 | -0,54% | - |
| 14.10.2025 | 37,20 | 37,30 | 36,95 | 36,95 | -0,54% | - |
| 13.10.2025 | 37,55 | 37,80 | 37,15 | 37,15 | -0,40% | - |
| 10.10.2025 | 37,55 | 37,70 | 37,20 | 37,30 | -0,40% | - |
| 09.10.2025 | 37,40 | 37,60 | 37,25 | 37,45 | 0,54% | - |
| 08.10.2025 | 37,25 | 37,30 | 37,25 | 37,25 | 0,95% | - |
| 07.10.2025 | 37,10 | 37,30 | 36,90 | 36,90 | -0,40% | - |
| 06.10.2025 | 37,30 | 37,35 | 36,80 | 37,05 | -0,80% | - |
| 03.10.2025 | 37,20 | 37,40 | 37,20 | 37,35 | 0,40% | - |
| 02.10.2025 | 37,25 | 37,35 | 37,15 | 37,20 | 0,27% | - |
| 01.10.2025 | 36,95 | 37,20 | 36,95 | 37,10 | 0,54% | - |
| 30.09.2025 | 36,85 | 36,90 | 36,50 | 36,90 | 0,41% | - |
| 29.09.2025 | 37,05 | 37,10 | 35,30 | 36,75 | 0,00% | - |
| 26.09.2025 | 37,70 | 37,85 | 36,75 | 36,75 | -1,87% | - |
| 25.09.2025 | 37,55 | 37,55 | 37,45 | 37,45 | 0,00% | - |
| 24.09.2025 | 37,65 | 37,65 | 37,45 | 37,45 | -0,27% | - |
| 23.09.2025 | 37,45 | 37,55 | 37,45 | 37,55 | 0,81% | - |
| 22.09.2025 | 36,80 | 37,25 | 36,75 | 37,25 | 1,36% | - |
| 19.09.2025 | 37,05 | 37,20 | 36,55 | 36,75 | -0,54% | - |
| 18.09.2025 | 36,85 | 37,05 | 36,75 | 36,95 | 0,27% | - |
| 17.09.2025 | 37,05 | 37,05 | 36,40 | 36,85 | -0,54% | - |
| 16.09.2025 | 36,95 | 37,10 | 36,75 | 37,05 | 0,82% | - |
| 15.09.2025 | 37,40 | 37,95 | 36,40 | 36,75 | -2,91% | - |
| 12.09.2025 | 37,85 | 37,90 | 37,55 | 37,85 | -0,13% | - |
| 11.09.2025 | 38,45 | 38,45 | 37,90 | 37,90 | -0,92% | - |
| 10.09.2025 | 38,30 | 38,40 | 38,20 | 38,25 | -0,13% | - |
| 09.09.2025 | 38,60 | 38,90 | 38,25 | 38,30 | -1,03% | - |
| 08.09.2025 | 38,70 | 38,75 | 38,05 | 38,70 | 0,13% | - |
| 05.09.2025 | 38,80 | 39,15 | 38,65 | 38,65 | -0,39% | - |
| 04.09.2025 | 38,95 | 39,10 | 38,75 | 38,80 | -0,13% | - |
| 03.09.2025 | 39,60 | 39,75 | 38,70 | 38,85 | -2,02% | - |
| 02.09.2025 | 39,50 | 39,65 | 39,50 | 39,65 | 0,38% | - |
| 01.09.2025 | 39,30 | 39,65 | 39,20 | 39,50 | 0,64% | - |
| 29.08.2025 | 39,40 | 39,40 | 39,00 | 39,25 | 0,51% | - |
| 28.08.2025 | 38,90 | 39,35 | 38,85 | 39,05 | 0,51% | - |
| 27.08.2025 | 38,95 | 39,20 | 38,80 | 38,85 | 0,13% | - |
| 26.08.2025 | 39,70 | 39,70 | 38,60 | 38,80 | -2,76% | - |
| 25.08.2025 | 39,85 | 39,95 | 39,75 | 39,90 | 0,50% | - |
| 22.08.2025 | 39,65 | 39,70 | 39,65 | 39,70 | 0,38% | - |
| 21.08.2025 | 39,60 | 39,70 | 39,35 | 39,55 | 0,00% | - |
| 20.08.2025 | 39,80 | 39,90 | 39,10 | 39,55 | 0,00% | - |
| 19.08.2025 | 39,00 | 39,95 | 38,95 | 39,55 | 2,06% | - |
| 18.08.2025 | 38,60 | 38,85 | 38,45 | 38,75 | 0,39% | - |
| 15.08.2025 | 38,35 | 38,60 | 38,30 | 38,60 | 0,39% | - |
| 14.08.2025 | 37,60 | 38,55 | 37,60 | 38,45 | 1,99% | - |
| 13.08.2025 | 37,40 | 37,95 | 37,35 | 37,70 | 0,67% | - |
| 12.08.2025 | 37,60 | 37,70 | 37,45 | 37,45 | -0,79% | - |
| 11.08.2025 | 37,75 | 37,95 | 37,75 | 37,75 | 0,53% | - |
| 08.08.2025 | 37,10 | 37,65 | 37,05 | 37,55 | 1,35% | - |
| 07.08.2025 | 37,50 | 37,50 | 36,30 | 37,05 | -0,80% | - |
| 06.08.2025 | 36,70 | 38,10 | 36,70 | 37,35 | 1,91% | - |
| 05.08.2025 | 35,60 | 36,75 | 35,60 | 36,65 | 2,81% | - |
| 04.08.2025 | 35,25 | 36,15 | 34,55 | 35,65 | 0,28% | - |
| 01.08.2025 | 37,30 | 37,55 | 35,35 | 35,55 | -4,31% | - |
| 31.07.2025 | 37,55 | 37,90 | 37,05 | 37,15 | -0,54% | - |
| 30.07.2025 | 37,20 | 38,15 | 37,10 | 37,35 | -0,53% | - |
| 29.07.2025 | 39,20 | 39,20 | 36,95 | 37,55 | -3,96% | - |
| 28.07.2025 | 39,85 | 39,90 | 38,85 | 39,10 | -1,39% | - |
| 25.07.2025 | 38,65 | 40,05 | 38,65 | 39,65 | 2,06% | - |
| 24.07.2025 | 39,20 | 39,20 | 38,45 | 38,85 | -0,77% | - |
| 23.07.2025 | 39,90 | 39,95 | 39,15 | 39,15 | -1,76% | - |