29,050€
3,75%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,25 | 29,35 | 28,60 | 28,70 | 2,50% | - |
| 27.02.2025 | 28,60 | 29,10 | 27,45 | 28,00 | -0,18% | - |
| 26.02.2025 | 27,85 | 28,05 | 27,85 | 28,05 | 1,26% | - |
| 25.02.2025 | 27,75 | 27,75 | 27,50 | 27,70 | 0,73% | - |
| 24.02.2025 | 27,60 | 27,75 | 27,45 | 27,50 | -0,54% | - |
| 21.02.2025 | 27,65 | 27,75 | 27,65 | 27,65 | 0,00% | - |
| 20.02.2025 | 27,75 | 27,75 | 27,65 | 27,65 | -0,18% | - |
| 19.02.2025 | 27,70 | 27,75 | 27,60 | 27,70 | 0,18% | - |
| 18.02.2025 | 27,70 | 27,75 | 27,65 | 27,65 | 1,28% | - |
| 17.02.2025 | 27,50 | 27,50 | 27,25 | 27,30 | -1,27% | - |
| 14.02.2025 | 27,65 | 27,75 | 27,55 | 27,65 | 0,00% | - |
| 13.02.2025 | 27,60 | 27,70 | 27,40 | 27,65 | 0,36% | - |
| 12.02.2025 | 27,45 | 27,55 | 27,35 | 27,55 | 0,00% | - |
| 11.02.2025 | 27,40 | 27,55 | 27,40 | 27,55 | 0,00% | - |
| 10.02.2025 | 27,40 | 27,60 | 27,40 | 27,55 | 0,36% | - |
| 07.02.2025 | 27,35 | 27,45 | 27,35 | 27,45 | 0,37% | - |
| 06.02.2025 | 27,35 | 27,35 | 27,20 | 27,35 | 0,74% | - |
| 05.02.2025 | 27,20 | 27,30 | 27,10 | 27,15 | -0,73% | - |
| 04.02.2025 | 27,05 | 27,45 | 27,05 | 27,35 | 1,11% | - |
| 03.02.2025 | 27,20 | 27,20 | 26,70 | 27,05 | -0,37% | - |
| 31.01.2025 | 27,05 | 27,20 | 26,90 | 27,15 | 0,00% | - |
| 30.01.2025 | 26,75 | 27,15 | 26,75 | 27,15 | 1,50% | - |
| 29.01.2025 | 26,50 | 26,75 | 26,50 | 26,75 | 0,75% | - |
| 28.01.2025 | 26,45 | 26,60 | 25,90 | 26,55 | 0,38% | - |
| 27.01.2025 | 25,95 | 26,50 | 22,75 | 26,45 | -1,49% | - |
| 24.01.2025 | 26,75 | 26,90 | 26,75 | 26,85 | 0,56% | - |
| 23.01.2025 | 26,85 | 26,95 | 26,70 | 26,70 | -0,56% | - |
| 22.01.2025 | 26,95 | 26,95 | 26,85 | 26,85 | 0,19% | - |
| 21.01.2025 | 27,10 | 27,10 | 26,70 | 26,80 | -0,56% | - |
| 20.01.2025 | 27,10 | 27,15 | 26,95 | 26,95 | 0,19% | - |
| 17.01.2025 | 27,30 | 27,30 | 26,90 | 26,90 | -1,10% | - |
| 16.01.2025 | 27,30 | 27,30 | 26,95 | 27,20 | 0,18% | - |
| 15.01.2025 | 26,95 | 27,15 | 26,95 | 27,15 | 0,56% | - |
| 14.01.2025 | 26,95 | 27,05 | 26,65 | 27,00 | 0,00% | - |
| 13.01.2025 | 26,95 | 27,00 | 26,90 | 27,00 | 0,19% | - |
| 10.01.2025 | 27,25 | 27,25 | 26,95 | 26,95 | -0,37% | - |
| 09.01.2025 | 26,80 | 27,10 | 26,70 | 27,05 | 0,93% | - |
| 08.01.2025 | 26,95 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 07.01.2025 | 26,75 | 26,80 | 26,75 | 26,80 | 0,00% | - |
| 06.01.2025 | 26,85 | 26,85 | 26,45 | 26,80 | -0,19% | - |
| 03.01.2025 | 26,45 | 26,85 | 26,45 | 26,85 | 1,32% | - |
| 02.01.2025 | 27,05 | 27,05 | 26,50 | 26,50 | -2,57% | - |
| 30.12.2024 | 26,95 | 27,45 | 26,95 | 27,20 | 0,55% | - |
| 27.12.2024 | 27,20 | 27,35 | 26,95 | 27,05 | 1,12% | - |
| 23.12.2024 | 26,90 | 26,95 | 26,70 | 26,75 | -0,74% | - |
| 20.12.2024 | 27,15 | 27,20 | 26,60 | 26,95 | -1,10% | - |
| 19.12.2024 | 27,65 | 27,65 | 27,10 | 27,25 | -1,45% | - |
| 18.12.2024 | 27,80 | 27,80 | 27,45 | 27,65 | -0,54% | - |
| 17.12.2024 | 27,65 | 27,85 | 27,60 | 27,80 | 0,54% | - |
| 16.12.2024 | 27,90 | 27,95 | 27,65 | 27,65 | -0,54% | - |
| 13.12.2024 | 27,25 | 27,80 | 27,25 | 27,80 | 1,46% | - |
| 12.12.2024 | 27,50 | 27,60 | 27,20 | 27,40 | -0,36% | - |
| 11.12.2024 | 27,20 | 27,50 | 27,10 | 27,50 | 0,36% | 889,00 |
| 10.12.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | 229,00 |
| 09.12.2024 | 27,10 | 27,80 | 27,10 | 27,60 | 1,47% | 2.890,00 |
| 06.12.2024 | 27,20 | 27,20 | 27,10 | 27,20 | -0,37% | 169,00 |
| 05.12.2024 | 27,50 | 27,50 | 26,60 | 27,30 | -0,73% | 2.280,00 |
| 04.12.2024 | 27,30 | 27,60 | 27,00 | 27,50 | 0,36% | 4.452,00 |
| 03.12.2024 | 27,50 | 27,50 | 27,40 | 27,40 | -0,72% | 268,00 |
| 02.12.2024 | 27,00 | 27,60 | 26,90 | 27,60 | 1,47% | 2.272,00 |
| 29.11.2024 | 27,40 | 27,60 | 27,10 | 27,20 | -0,73% | 426,00 |
| 28.11.2024 | 27,60 | 27,60 | 27,30 | 27,40 | -0,36% | 410,00 |
| 27.11.2024 | 27,60 | 27,60 | 27,50 | 27,50 | -0,36% | 204,00 |
| 26.11.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | 1.117,00 |
| 25.11.2024 | 27,60 | 27,60 | 27,10 | 27,20 | -1,81% | 1.563,00 |
| 22.11.2024 | 27,90 | 27,90 | 27,70 | 27,70 | -0,89% | 233,00 |
| 21.11.2024 | 27,70 | 27,95 | 27,70 | 27,95 | 0,18% | - |
| 20.11.2024 | 27,80 | 27,90 | 27,70 | 27,90 | 0,36% | 792,00 |
| 19.11.2024 | 27,70 | 27,80 | 27,50 | 27,80 | 0,36% | 829,00 |
| 18.11.2024 | 27,50 | 27,70 | 27,50 | 27,70 | 0,73% | 697,00 |
| 15.11.2024 | 27,60 | 27,70 | 27,20 | 27,50 | -0,72% | 2.980,00 |
| 14.11.2024 | 27,60 | 27,70 | 27,30 | 27,70 | 0,36% | 1.496,00 |
| 13.11.2024 | 27,60 | 27,80 | 27,20 | 27,60 | -0,36% | 4.963,00 |
| 12.11.2024 | 27,50 | 27,80 | 27,50 | 27,70 | 0,73% | 1.372,00 |
| 11.11.2024 | 27,50 | 27,50 | 25,40 | 27,50 | 0,00% | 3.783,00 |
| 08.11.2024 | 28,00 | 28,00 | 27,50 | 27,50 | -1,79% | 2.359,00 |
| 07.11.2024 | 28,00 | 28,00 | 27,80 | 28,00 | 0,36% | 969,00 |
| 06.11.2024 | 28,10 | 28,10 | 27,70 | 27,90 | -0,71% | 1.945,00 |
| 05.11.2024 | 28,00 | 28,20 | 27,90 | 28,10 | 0,36% | 494,00 |
| 04.11.2024 | 27,70 | 28,10 | 27,60 | 28,00 | 0,72% | 859,00 |
| 01.11.2024 | 27,90 | 28,00 | 27,80 | 27,80 | 0,00% | 1.012,00 |
| 31.10.2024 | 27,90 | 27,90 | 27,70 | 27,80 | 0,00% | 582,00 |
| 30.10.2024 | 27,90 | 28,00 | 27,70 | 27,80 | 0,00% | 836,00 |
| 29.10.2024 | 27,60 | 27,90 | 27,40 | 27,80 | 0,36% | 1.711,00 |
| 28.10.2024 | 26,90 | 28,20 | 26,80 | 27,70 | 2,59% | 3.532,00 |
| 25.10.2024 | 26,50 | 27,00 | 26,50 | 27,00 | 1,50% | 1.763,00 |
| 24.10.2024 | 25,50 | 26,80 | 25,50 | 26,60 | 2,31% | 4.903,00 |
| 23.10.2024 | 24,90 | 26,00 | 24,60 | 26,00 | 4,42% | 1.785,00 |
| 22.10.2024 | 24,50 | 25,30 | 24,50 | 24,90 | 1,22% | 6.551,00 |
| 21.10.2024 | 24,50 | 24,90 | 24,50 | 24,60 | 1,23% | 9.400,00 |
| 18.10.2024 | 24,50 | 24,60 | 24,30 | 24,30 | -0,82% | 1.062,00 |
| 17.10.2024 | 24,80 | 24,80 | 24,50 | 24,50 | -1,21% | 5.206,00 |
| 16.10.2024 | 24,90 | 25,00 | 24,60 | 24,80 | -0,40% | 14.750,00 |
| 15.10.2024 | 24,95 | 24,95 | 24,85 | 24,90 | 0,00% | - |
| 14.10.2024 | 24,90 | 25,00 | 24,80 | 24,90 | 0,40% | 1.301,00 |
| 11.10.2024 | 24,90 | 24,90 | 24,80 | 24,80 | -0,40% | 586,00 |
| 10.10.2024 | 24,90 | 24,90 | 24,80 | 24,90 | 0,00% | 500,00 |
| 09.10.2024 | 24,50 | 24,90 | 24,50 | 24,90 | 1,22% | 454,00 |
| 08.10.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 1,23% | 739,00 |
| 07.10.2024 | 24,20 | 24,30 | 24,20 | 24,30 | 0,41% | 612,00 |