28,150€
0,54%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,00 | 28,15 | 27,95 | 28,15 | 0,54% | - |
| 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 |
| 04.10.2024 | 23,90 | 24,30 | 23,90 | 24,20 | 1,26% | 1.188,00 |
| 03.10.2024 | 23,60 | 24,00 | 23,60 | 23,90 | 1,27% | 1.292,00 |
| 02.10.2024 | 23,90 | 23,90 | 23,50 | 23,60 | -1,26% | 1.090,00 |
| 01.10.2024 | 23,70 | 24,00 | 23,70 | 23,90 | 0,42% | 1.310,00 |
| 30.09.2024 | 23,60 | 24,00 | 23,50 | 23,80 | 0,85% | 1.503,00 |
| 27.09.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | 997,00 |
| 26.09.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,42% | 735,00 |
| 25.09.2024 | 23,70 | 23,90 | 23,60 | 23,90 | 0,42% | 1.522,00 |
| 24.09.2024 | 23,90 | 23,90 | 23,70 | 23,80 | -0,42% | 1.047,00 |
| 23.09.2024 | 23,50 | 24,20 | 23,50 | 23,90 | 1,27% | 1.339,00 |
| 20.09.2024 | 23,60 | 23,70 | 23,50 | 23,60 | -0,42% | 663,00 |
| 19.09.2024 | 23,10 | 23,70 | 23,10 | 23,70 | 2,60% | 2.069,00 |
| 18.09.2024 | 23,00 | 23,10 | 23,00 | 23,10 | 0,00% | 256,00 |
| 17.09.2024 | 22,80 | 23,10 | 22,70 | 23,10 | 1,32% | 1.395,00 |
| 16.09.2024 | 22,80 | 22,80 | 22,70 | 22,80 | 0,00% | 280,00 |
| 13.09.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 19.471,00 |
| 12.09.2024 | 22,70 | 22,70 | 22,60 | 22,60 | -0,88% | 333,00 |
| 11.09.2024 | 22,80 | 22,80 | 22,60 | 22,80 | 0,44% | 232,00 |
| 10.09.2024 | 22,90 | 22,90 | 22,60 | 22,70 | -0,87% | 801,00 |
| 09.09.2024 | 23,00 | 23,00 | 22,80 | 22,90 | 0,00% | 436,00 |
| 06.09.2024 | 22,60 | 22,90 | 22,60 | 22,90 | 0,88% | 16.509,00 |
| 05.09.2024 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | 5.295,00 |
| 04.09.2024 | 23,10 | 23,10 | 22,20 | 22,50 | -3,02% | 10.892,00 |
| 03.09.2024 | 23,00 | 23,20 | 22,90 | 23,20 | 0,87% | 9.315,00 |
| 02.09.2024 | 23,00 | 23,10 | 22,80 | 23,00 | 0,00% | 1.745,00 |
| 30.08.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 2,22% | 1.665,00 |
| 29.08.2024 | 22,60 | 22,70 | 22,00 | 22,50 | -1,75% | 6.009,00 |
| 28.08.2024 | 22,90 | 23,00 | 22,70 | 22,90 | -0,43% | 7.684,00 |
| 27.08.2024 | 23,30 | 23,30 | 22,70 | 23,00 | -1,29% | 2.773,00 |
| 26.08.2024 | 23,00 | 24,30 | 23,00 | 23,30 | 1,75% | 4.217,00 |
| 23.08.2024 | 22,60 | 22,90 | 22,20 | 22,90 | 0,88% | 7.029,00 |
| 22.08.2024 | 22,80 | 22,80 | 22,40 | 22,70 | 0,44% | 3.478,00 |
| 21.08.2024 | 21,70 | 23,20 | 21,70 | 22,60 | 3,67% | 3.489,00 |
| 20.08.2024 | 22,00 | 22,00 | 21,70 | 21,80 | -1,80% | 3.898,00 |
| 19.08.2024 | 22,40 | 22,40 | 21,80 | 22,20 | -0,89% | 1.387,00 |
| 16.08.2024 | 21,90 | 22,80 | 21,90 | 22,40 | 2,75% | 1.184,00 |
| 15.08.2024 | 21,90 | 22,50 | 21,60 | 21,80 | -0,46% | 9.211,00 |
| 14.08.2024 | 21,40 | 22,00 | 21,10 | 21,90 | 1,86% | 4.631,00 |
| 13.08.2024 | 21,50 | 21,50 | 20,80 | 21,50 | 0,00% | 31.890,00 |
| 12.08.2024 | 21,10 | 21,60 | 21,10 | 21,50 | 1,90% | 7.842,00 |
| 09.08.2024 | 20,90 | 21,20 | 20,80 | 21,10 | 1,44% | 2.210,00 |
| 08.08.2024 | 20,90 | 21,10 | 20,70 | 20,80 | 0,00% | 782,00 |
| 07.08.2024 | 21,10 | 21,10 | 20,80 | 20,80 | -0,95% | 2.195,00 |
| 06.08.2024 | 21,00 | 21,10 | 20,50 | 21,00 | 0,48% | 5.120,00 |
| 05.08.2024 | 21,30 | 21,30 | 20,20 | 20,90 | -1,42% | 3.241,00 |
| 02.08.2024 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | 3.449,00 |
| 01.08.2024 | 21,00 | 21,50 | 20,90 | 21,00 | -2,33% | 4.052,00 |
| 31.07.2024 | 21,20 | 21,50 | 20,50 | 21,50 | 0,94% | 22.297,00 |
| 30.07.2024 | 22,30 | 23,20 | 21,20 | 21,30 | -4,91% | 11.180,00 |
| 29.07.2024 | 21,60 | 22,40 | 20,80 | 22,40 | 1,82% | 3.498,00 |
| 26.07.2024 | 22,40 | 23,90 | 20,50 | 22,00 | 1,85% | 10.455,00 |
| 25.07.2024 | 23,50 | 23,50 | 20,00 | 21,60 | -11,84% | 4.409,00 |
| 24.07.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,45% | 81,00 |
| 23.07.2024 | 24,30 | 24,48 | 23,77 | 24,39 | 0,00% | 7.080,00 |
| 22.07.2024 | 24,39 | 24,39 | 23,95 | 24,39 | 0,00% | 1.478,00 |
| 19.07.2024 | 25,19 | 25,19 | 23,42 | 24,39 | -3,85% | 3.998,00 |
| 18.07.2024 | 25,28 | 25,37 | 25,28 | 25,37 | 0,35% | 348,00 |
| 17.07.2024 | 25,72 | 25,72 | 25,01 | 25,28 | -1,72% | 2.253,00 |
| 16.07.2024 | 25,90 | 25,90 | 25,37 | 25,72 | -1,02% | 539,00 |
| 15.07.2024 | 25,90 | 26,17 | 25,90 | 25,99 | 1,03% | 1.205,00 |
| 12.07.2024 | 25,37 | 26,61 | 25,37 | 25,72 | 1,40% | 5.865,00 |
| 11.07.2024 | 25,19 | 25,37 | 25,19 | 25,37 | 1,06% | 1.769,00 |
| 10.07.2024 | 24,92 | 25,19 | 24,83 | 25,10 | -0,35% | 1.375,00 |
| 09.07.2024 | 25,19 | 25,37 | 24,92 | 25,19 | 0,00% | 4.006,00 |
| 08.07.2024 | 24,83 | 25,19 | 24,83 | 25,19 | 1,43% | 1.796,00 |
| 05.07.2024 | 25,28 | 25,28 | 24,83 | 24,83 | -1,76% | 3.805,00 |
| 04.07.2024 | 24,39 | 25,28 | 24,39 | 25,28 | 3,64% | 2.100,00 |
| 03.07.2024 | 23,86 | 24,92 | 23,86 | 24,39 | 2,23% | 2.799,00 |
| 02.07.2024 | 23,42 | 23,95 | 23,33 | 23,86 | 2,28% | 1.022,00 |
| 01.07.2024 | 23,33 | 23,33 | 23,24 | 23,33 | 0,38% | 353,00 |
| 28.06.2024 | 23,15 | 23,33 | 23,15 | 23,24 | 0,77% | 1.592,00 |
| 27.06.2024 | 22,97 | 23,06 | 22,88 | 23,06 | 0,38% | 1.180,00 |
| 26.06.2024 | 23,15 | 23,33 | 22,88 | 22,97 | -0,38% | 3.502,00 |
| 25.06.2024 | 22,35 | 23,50 | 22,35 | 23,06 | 3,58% | 7.561,00 |
| 24.06.2024 | 22,09 | 22,26 | 22,09 | 22,26 | 0,40% | 38.334,00 |
| 21.06.2024 | 22,17 | 22,35 | 22,09 | 22,17 | -2,34% | 5.901,00 |
| 20.06.2024 | 22,71 | 22,88 | 22,44 | 22,71 | 0,39% | 4.701,00 |
| 19.06.2024 | 22,17 | 22,62 | 22,17 | 22,62 | 2,00% | 7.844,00 |