32,900€
1,86%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,00 | 32,45 | 31,80 | 32,45 | 0,46% | - |
| 01.04.2026 | 30,70 | 32,35 | 30,65 | 32,30 | 5,21% | - |
| 31.03.2026 | 30,40 | 30,70 | 30,25 | 30,70 | 1,15% | - |
| 30.03.2026 | 30,45 | 30,45 | 30,05 | 30,35 | -0,82% | - |
| 27.03.2026 | 31,00 | 31,00 | 30,60 | 30,60 | -1,13% | - |
| 26.03.2026 | 31,10 | 31,10 | 30,65 | 30,95 | -0,64% | - |
| 25.03.2026 | 31,55 | 31,65 | 30,70 | 31,15 | 0,32% | - |
| 24.03.2026 | 31,70 | 31,90 | 30,90 | 31,05 | -2,05% | - |
| 23.03.2026 | 31,30 | 31,85 | 30,35 | 31,70 | 0,00% | - |
| 20.03.2026 | 30,80 | 32,20 | 30,80 | 31,70 | 1,77% | - |
| 19.03.2026 | 32,40 | 32,60 | 31,15 | 31,15 | -4,01% | - |
| 18.03.2026 | 32,40 | 32,70 | 32,25 | 32,45 | -0,61% | - |
| 17.03.2026 | 32,00 | 32,65 | 31,65 | 32,65 | 1,40% | - |
| 16.03.2026 | 33,00 | 33,00 | 32,20 | 32,20 | -2,28% | - |
| 13.03.2026 | 33,30 | 33,45 | 32,80 | 32,95 | -1,20% | - |
| 12.03.2026 | 33,00 | 33,55 | 33,00 | 33,35 | 0,76% | - |
| 11.03.2026 | 33,70 | 33,85 | 32,65 | 33,10 | -2,36% | - |
| 10.03.2026 | 33,40 | 33,90 | 33,10 | 33,90 | 1,50% | - |
| 09.03.2026 | 34,00 | 34,35 | 32,80 | 33,40 | -1,33% | - |
| 06.03.2026 | 32,80 | 33,95 | 32,75 | 33,85 | 3,36% | - |
| 05.03.2026 | 32,70 | 32,85 | 32,65 | 32,75 | -0,46% | - |
| 04.03.2026 | 32,70 | 32,90 | 32,55 | 32,90 | 1,08% | - |
| 03.03.2026 | 32,30 | 32,55 | 32,30 | 32,55 | 0,46% | - |
| 02.03.2026 | 33,80 | 33,85 | 32,10 | 32,40 | -5,68% | - |
| 27.02.2026 | 33,80 | 34,40 | 33,70 | 34,35 | 1,48% | - |
| 26.02.2026 | 32,45 | 34,80 | 32,45 | 33,85 | 5,12% | - |
| 25.02.2026 | 31,70 | 32,30 | 31,60 | 32,20 | 1,74% | - |
| 24.02.2026 | 31,30 | 31,75 | 31,30 | 31,65 | 0,32% | - |
| 23.02.2026 | 31,00 | 31,75 | 31,00 | 31,55 | 1,94% | - |
| 20.02.2026 | 30,10 | 31,05 | 30,10 | 30,95 | 2,31% | - |
| 19.02.2026 | 29,70 | 30,30 | 29,20 | 30,25 | 3,95% | - |
| 18.02.2026 | 29,70 | 29,70 | 29,10 | 29,10 | -1,36% | - |
| 17.02.2026 | 29,20 | 29,85 | 29,20 | 29,50 | 2,08% | - |
| 16.02.2026 | 27,10 | 29,00 | 27,10 | 28,90 | 7,84% | - |
| 13.02.2026 | 28,10 | 28,25 | 26,60 | 26,80 | -6,78% | - |
| 12.02.2026 | 28,90 | 28,90 | 28,75 | 28,75 | 0,17% | - |
| 11.02.2026 | 30,20 | 30,35 | 28,50 | 28,70 | -4,49% | - |
| 10.02.2026 | 30,10 | 30,50 | 30,05 | 30,05 | 0,00% | - |
| 09.02.2026 | 30,30 | 30,95 | 30,05 | 30,05 | 0,50% | - |
| 06.02.2026 | 29,85 | 30,00 | 29,75 | 29,90 | 0,84% | - |
| 05.02.2026 | 30,75 | 30,80 | 29,15 | 29,65 | -6,91% | - |
| 04.02.2026 | 36,30 | 36,30 | 31,85 | 31,85 | -11,77% | - |
| 03.02.2026 | 36,50 | 36,60 | 36,10 | 36,10 | -0,96% | - |
| 02.02.2026 | 36,55 | 36,75 | 36,35 | 36,45 | -3,06% | - |
| 30.01.2026 | 37,60 | 37,65 | 37,50 | 37,60 | 0,40% | - |
| 29.01.2026 | 37,40 | 37,50 | 37,40 | 37,45 | -0,53% | - |
| 28.01.2026 | 37,60 | 37,65 | 37,55 | 37,65 | -1,05% | - |
| 27.01.2026 | 37,70 | 38,05 | 37,70 | 38,05 | 1,47% | - |
| 26.01.2026 | 36,30 | 37,50 | 36,10 | 37,50 | 3,31% | - |
| 23.01.2026 | 36,40 | 36,65 | 36,30 | 36,30 | 0,14% | - |
| 22.01.2026 | 37,90 | 37,90 | 35,80 | 36,25 | -3,85% | - |
| 21.01.2026 | 38,30 | 38,35 | 37,70 | 37,70 | -1,57% | - |
| 20.01.2026 | 38,50 | 38,50 | 38,30 | 38,30 | -0,26% | - |
| 19.01.2026 | 38,40 | 38,45 | 38,25 | 38,40 | 0,79% | - |
| 16.01.2026 | 38,80 | 38,80 | 38,00 | 38,10 | -2,18% | - |
| 15.01.2026 | 39,60 | 39,60 | 38,90 | 38,95 | -0,64% | - |
| 14.01.2026 | 39,50 | 39,50 | 38,85 | 39,20 | -0,51% | - |
| 13.01.2026 | 39,60 | 39,70 | 39,40 | 39,40 | -0,76% | - |
| 12.01.2026 | 39,80 | 40,00 | 39,65 | 39,70 | 0,89% | - |
| 09.01.2026 | 39,40 | 39,40 | 39,25 | 39,35 | -0,88% | - |
| 08.01.2026 | 39,90 | 39,90 | 39,35 | 39,70 | -0,75% | - |
| 07.01.2026 | 41,10 | 41,15 | 40,00 | 40,00 | -2,56% | - |
| 06.01.2026 | 41,30 | 41,30 | 41,00 | 41,05 | -0,12% | - |
| 05.01.2026 | 41,50 | 41,60 | 41,05 | 41,10 | -0,60% | - |
| 02.01.2026 | 41,50 | 41,90 | 41,35 | 41,35 | 0,49% | - |
| 30.12.2025 | 41,40 | 41,65 | 41,15 | 41,15 | -0,24% | - |
| 29.12.2025 | 40,90 | 41,70 | 40,90 | 41,25 | 1,98% | - |
| 23.12.2025 | 39,60 | 40,45 | 39,60 | 40,45 | 2,28% | - |
| 22.12.2025 | 39,70 | 39,70 | 39,45 | 39,55 | 0,64% | - |
| 19.12.2025 | 39,50 | 39,50 | 39,30 | 39,30 | -0,51% | - |
| 18.12.2025 | 39,45 | 39,50 | 39,20 | 39,50 | 0,38% | - |
| 17.12.2025 | 39,20 | 39,35 | 39,20 | 39,35 | 0,90% | - |
| 16.12.2025 | 38,95 | 39,00 | 38,70 | 39,00 | 0,65% | - |
| 15.12.2025 | 38,90 | 38,90 | 38,75 | 38,75 | -0,51% | - |
| 12.12.2025 | 39,50 | 39,50 | 38,95 | 38,95 | 0,39% | - |
| 11.12.2025 | 38,55 | 39,05 | 38,45 | 38,80 | 0,52% | - |
| 10.12.2025 | 38,85 | 38,85 | 38,55 | 38,60 | -0,13% | - |
| 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% | - |