38,900€
-0,13%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 38,80 | 38,90 | 38,75 | 38,75 | -0,51% | - |
| 25.06.2025 | 38,90 | 39,15 | 38,80 | 38,95 | 0,26% | - |
| 24.06.2025 | 38,35 | 38,85 | 38,30 | 38,85 | 2,10% | - |
| 23.06.2025 | 38,20 | 38,20 | 37,45 | 38,05 | -0,52% | - |
| 20.06.2025 | 38,75 | 38,80 | 38,25 | 38,25 | -1,42% | - |
| 19.06.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 0,65% | - |
| 18.06.2025 | 36,80 | 38,55 | 36,80 | 38,55 | 2,94% | - |
| 17.06.2025 | 39,75 | 39,90 | 37,40 | 37,45 | -5,55% | - |
| 16.06.2025 | 39,40 | 39,65 | 39,35 | 39,65 | 1,02% | - |
| 13.06.2025 | 39,65 | 39,65 | 39,20 | 39,25 | -1,01% | - |
| 12.06.2025 | 39,50 | 39,65 | 39,30 | 39,65 | 1,15% | - |
| 11.06.2025 | 39,60 | 39,60 | 38,90 | 39,20 | -1,38% | - |
| 10.06.2025 | 39,40 | 39,80 | 39,25 | 39,75 | 0,38% | - |
| 09.06.2025 | 39,40 | 39,75 | 39,25 | 39,60 | 0,13% | - |
| 06.06.2025 | 38,80 | 39,95 | 38,80 | 39,55 | 1,93% | - |
| 05.06.2025 | 38,50 | 38,90 | 38,45 | 38,80 | 0,91% | - |
| 04.06.2025 | 38,30 | 38,55 | 38,30 | 38,45 | 0,26% | - |
| 03.06.2025 | 38,15 | 38,65 | 37,95 | 38,35 | 0,79% | - |
| 02.06.2025 | 38,40 | 38,55 | 38,05 | 38,05 | -1,04% | - |
| 30.05.2025 | 37,90 | 38,45 | 37,90 | 38,45 | 1,18% | - |
| 29.05.2025 | 38,00 | 38,10 | 37,90 | 38,00 | -0,39% | - |
| 28.05.2025 | 38,10 | 38,15 | 37,65 | 38,15 | 0,13% | - |
| 27.05.2025 | 38,25 | 38,25 | 37,95 | 38,10 | -0,13% | - |
| 26.05.2025 | 38,20 | 38,25 | 37,55 | 38,15 | 0,26% | - |
| 23.05.2025 | 37,60 | 38,40 | 36,30 | 38,05 | 0,53% | - |
| 22.05.2025 | 38,05 | 38,30 | 37,45 | 37,85 | -1,17% | - |
| 21.05.2025 | 38,60 | 38,70 | 38,20 | 38,30 | -1,16% | - |
| 20.05.2025 | 37,50 | 38,75 | 37,50 | 38,75 | 1,97% | - |
| 19.05.2025 | 37,05 | 38,15 | 36,75 | 38,00 | 3,12% | - |
| 16.05.2025 | 37,00 | 37,05 | 36,75 | 36,85 | -0,41% | - |
| 15.05.2025 | 37,65 | 37,70 | 36,75 | 37,00 | -0,67% | - |
| 14.05.2025 | 36,70 | 37,55 | 36,70 | 37,25 | 0,68% | - |
| 13.05.2025 | 37,65 | 37,85 | 36,90 | 37,00 | -1,20% | - |
| 12.05.2025 | 33,55 | 38,05 | 33,55 | 37,45 | 12,29% | - |
| 09.05.2025 | 33,70 | 33,85 | 33,25 | 33,35 | -0,89% | - |
| 08.05.2025 | 33,90 | 33,90 | 33,55 | 33,65 | -0,44% | - |
| 07.05.2025 | 33,90 | 33,95 | 33,10 | 33,80 | 0,45% | - |
| 06.05.2025 | 33,70 | 33,75 | 33,25 | 33,65 | 0,00% | - |
| 05.05.2025 | 34,10 | 34,10 | 33,65 | 33,65 | -0,88% | - |
| 02.05.2025 | 34,05 | 34,05 | 33,75 | 33,95 | -0,29% | - |
| 30.04.2025 | 33,45 | 34,10 | 33,45 | 34,05 | 4,93% | - |
| 29.04.2025 | 31,95 | 32,85 | 31,30 | 32,45 | 1,88% | - |
| 28.04.2025 | 31,15 | 31,85 | 31,15 | 31,85 | 2,91% | - |
| 25.04.2025 | 30,55 | 31,50 | 30,45 | 30,95 | 1,64% | - |
| 24.04.2025 | 30,25 | 30,50 | 30,10 | 30,45 | 1,00% | - |
| 23.04.2025 | 30,05 | 30,25 | 29,95 | 30,15 | 0,17% | - |
| 22.04.2025 | 30,50 | 30,50 | 30,10 | 30,10 | -0,99% | - |
| 17.04.2025 | 30,35 | 30,50 | 30,30 | 30,40 | 0,16% | - |
| 16.04.2025 | 30,40 | 30,50 | 30,35 | 30,35 | -0,33% | - |
| 15.04.2025 | 30,35 | 30,45 | 30,35 | 30,45 | 0,66% | - |
| 14.04.2025 | 30,10 | 30,40 | 30,05 | 30,25 | 0,67% | - |
| 11.04.2025 | 30,30 | 30,35 | 30,05 | 30,05 | -0,99% | - |
| 10.04.2025 | 30,40 | 30,65 | 30,35 | 30,35 | 0,33% | - |
| 09.04.2025 | 29,95 | 30,40 | 29,90 | 30,25 | 0,67% | - |
| 08.04.2025 | 30,15 | 30,25 | 29,65 | 30,05 | 0,33% | - |
| 07.04.2025 | 31,95 | 31,95 | 29,45 | 29,95 | -6,11% | - |
| 04.04.2025 | 31,85 | 31,95 | 31,80 | 31,90 | 0,16% | - |
| 03.04.2025 | 32,05 | 32,05 | 31,15 | 31,85 | -0,16% | - |
| 02.04.2025 | 32,05 | 32,05 | 31,45 | 31,90 | 0,95% | - |
| 01.04.2025 | 31,20 | 31,80 | 31,05 | 31,60 | 1,94% | - |
| 31.03.2025 | 31,15 | 31,45 | 30,75 | 31,00 | -0,48% | - |
| 28.03.2025 | 31,70 | 31,75 | 31,15 | 31,15 | 0,16% | - |
| 27.03.2025 | 31,95 | 31,95 | 30,75 | 31,10 | -2,51% | - |
| 26.03.2025 | 31,90 | 31,95 | 31,85 | 31,90 | 0,63% | - |
| 25.03.2025 | 31,45 | 31,85 | 31,45 | 31,70 | 1,28% | - |
| 24.03.2025 | 32,05 | 32,05 | 31,30 | 31,30 | -1,73% | - |
| 21.03.2025 | 32,15 | 32,15 | 31,85 | 31,85 | -0,93% | - |
| 20.03.2025 | 32,10 | 32,20 | 31,80 | 32,15 | 1,74% | - |
| 19.03.2025 | 30,60 | 31,60 | 30,35 | 31,60 | 3,95% | - |
| 18.03.2025 | 30,85 | 30,90 | 30,40 | 30,40 | -1,14% | - |
| 17.03.2025 | 30,90 | 30,95 | 30,75 | 30,75 | -0,65% | - |
| 14.03.2025 | 30,85 | 30,95 | 30,80 | 30,95 | 0,98% | - |
| 13.03.2025 | 30,80 | 30,80 | 30,55 | 30,65 | 0,33% | - |
| 12.03.2025 | 30,40 | 30,85 | 30,35 | 30,55 | 1,16% | - |
| 11.03.2025 | 30,40 | 30,40 | 30,10 | 30,20 | -0,17% | - |
| 10.03.2025 | 30,15 | 30,25 | 29,85 | 30,25 | 0,67% | - |
| 07.03.2025 | 29,55 | 30,10 | 29,55 | 30,05 | 1,69% | - |
| 06.03.2025 | 29,60 | 29,60 | 29,35 | 29,55 | 0,17% | - |
| 05.03.2025 | 29,35 | 29,75 | 29,25 | 29,50 | 0,68% | - |
| 04.03.2025 | 29,40 | 29,40 | 29,15 | 29,30 | 0,69% | - |
| 03.03.2025 | 29,20 | 29,25 | 28,95 | 29,10 | 1,39% | - |
| 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% | - |