45,100€
-0,22%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,70 | 45,70 | 44,80 | 45,10 | -0,44% | - |
| 30.07.2026 | 45,30 | 45,50 | 45,10 | 45,30 | 0,44% | - |
| 29.07.2026 | 45,70 | 45,80 | 44,90 | 45,10 | -1,10% | - |
| 28.07.2026 | 45,50 | 45,70 | 45,30 | 45,60 | 0,44% | - |
| 27.07.2026 | 45,10 | 45,50 | 44,70 | 45,40 | 1,11% | - |
| 24.07.2026 | 44,70 | 44,90 | 44,50 | 44,90 | 0,22% | - |
| 23.07.2026 | 44,90 | 45,10 | 44,50 | 44,80 | -1,10% | - |
| 22.07.2026 | 44,70 | 45,50 | 44,60 | 45,30 | 0,89% | - |
| 21.07.2026 | 44,90 | 45,20 | 44,50 | 44,90 | 0,45% | - |
| 20.07.2026 | 44,70 | 45,20 | 44,50 | 44,70 | -0,22% | - |
| 17.07.2026 | 44,30 | 45,70 | 44,10 | 44,80 | 0,90% | 4.185,00 |
| 16.07.2026 | 44,10 | 44,50 | 43,70 | 44,40 | 1,14% | - |
| 15.07.2026 | 44,50 | 44,50 | 43,70 | 43,90 | -0,90% | - |
| 14.07.2026 | 44,30 | 44,50 | 44,00 | 44,30 | 0,23% | - |
| 13.07.2026 | 43,70 | 44,60 | 43,70 | 44,20 | -0,23% | - |
| 10.07.2026 | 44,30 | 44,50 | 44,00 | 44,30 | -0,23% | - |
| 09.07.2026 | 44,30 | 44,50 | 44,10 | 44,40 | 0,23% | - |
| 08.07.2026 | 44,30 | 44,40 | 43,70 | 44,30 | 0,00% | - |
| 07.07.2026 | 44,30 | 44,50 | 44,10 | 44,30 | 0,45% | 8.375,00 |
| 06.07.2026 | 43,90 | 44,40 | 43,80 | 44,10 | 0,46% | - |
| 03.07.2026 | 43,90 | 44,10 | 43,60 | 43,90 | -0,23% | - |
| 02.07.2026 | 43,70 | 44,10 | 43,50 | 44,00 | 0,69% | - |
| 01.07.2026 | 43,90 | 43,90 | 43,30 | 43,70 | -0,23% | - |
| 30.06.2026 | 43,90 | 44,10 | 43,30 | 43,80 | 0,46% | - |
| 29.06.2026 | 43,10 | 43,80 | 42,90 | 43,60 | 0,93% | 16.000,00 |
| 26.06.2026 | 43,00 | 43,50 | 42,60 | 43,20 | 0,47% | - |
| 25.06.2026 | 42,80 | 43,20 | 42,50 | 43,00 | 0,70% | - |
| 24.06.2026 | 42,90 | 43,00 | 42,60 | 42,70 | -0,23% | - |
| 23.06.2026 | 42,50 | 42,80 | 42,40 | 42,80 | 0,47% | - |
| 22.06.2026 | 42,60 | 42,90 | 42,40 | 42,60 | 1,43% | - |
| 19.06.2026 | 42,50 | 42,60 | 42,00 | 42,00 | -0,94% | - |
| 18.06.2026 | 42,50 | 42,60 | 42,20 | 42,40 | 0,71% | - |
| 17.06.2026 | 42,30 | 42,60 | 42,00 | 42,10 | -0,47% | - |
| 16.06.2026 | 41,90 | 42,50 | 41,60 | 42,30 | 1,68% | 500,00 |
| 15.06.2026 | 41,10 | 42,10 | 40,90 | 41,60 | 1,46% | 880,00 |
| 12.06.2026 | 40,70 | 41,10 | 40,60 | 41,00 | 0,49% | - |
| 11.06.2026 | 40,50 | 40,90 | 40,20 | 40,80 | 1,24% | - |
| 10.06.2026 | 40,10 | 40,60 | 39,90 | 40,30 | 0,00% | - |
| 09.06.2026 | 39,70 | 40,50 | 39,70 | 40,30 | 2,03% | - |
| 08.06.2026 | 39,50 | 39,70 | 39,30 | 39,50 | 0,51% | - |
| 05.06.2026 | 39,50 | 39,60 | 39,20 | 39,30 | 0,00% | - |
| 04.06.2026 | 38,90 | 39,40 | 38,90 | 39,30 | 0,51% | - |
| 03.06.2026 | 39,90 | 39,90 | 39,00 | 39,10 | -1,51% | - |
| 02.06.2026 | 39,50 | 39,80 | 39,30 | 39,70 | 0,25% | - |
| 01.06.2026 | 40,00 | 40,00 | 39,10 | 39,60 | -0,25% | - |
| 29.05.2026 | 39,90 | 40,10 | 39,50 | 39,70 | 0,00% | - |
| 28.05.2026 | 40,50 | 40,50 | 39,50 | 39,70 | -1,24% | - |
| 27.05.2026 | 40,50 | 40,90 | 40,20 | 40,20 | -1,23% | - |
| 26.05.2026 | 40,50 | 40,80 | 40,20 | 40,70 | 0,99% | - |
| 25.05.2026 | 40,30 | 40,50 | 40,10 | 40,30 | 0,75% | - |
| 22.05.2026 | 40,40 | 40,60 | 39,90 | 40,00 | -0,50% | - |
| 21.05.2026 | 40,50 | 40,60 | 39,90 | 40,20 | -0,25% | - |
| 20.05.2026 | 40,30 | 40,70 | 39,80 | 40,30 | 0,00% | - |
| 19.05.2026 | 39,90 | 40,50 | 39,90 | 40,30 | 0,50% | - |
| 18.05.2026 | 39,10 | 40,20 | 38,70 | 40,10 | 2,30% | - |
| 15.05.2026 | 39,30 | 39,70 | 39,00 | 39,20 | -0,76% | - |
| 14.05.2026 | 39,10 | 39,60 | 38,90 | 39,50 | 1,02% | - |
| 13.05.2026 | 39,50 | 39,70 | 38,90 | 39,10 | -0,26% | - |
| 12.05.2026 | 39,50 | 39,70 | 38,90 | 39,20 | -0,51% | - |
| 11.05.2026 | 39,00 | 39,70 | 38,70 | 39,40 | 1,55% | - |
| 08.05.2026 | 41,50 | 41,80 | 38,70 | 38,80 | -5,83% | - |
| 07.05.2026 | 41,60 | 42,10 | 41,20 | 41,20 | -0,48% | - |
| 06.05.2026 | 41,00 | 42,50 | 39,50 | 41,40 | 4,28% | 30.504,00 |
| 05.05.2026 | 40,30 | 40,60 | 39,70 | 39,70 | -0,75% | - |
| 04.05.2026 | 41,30 | 41,30 | 39,70 | 40,00 | -2,44% | - |
| 30.04.2026 | 40,30 | 41,10 | 40,00 | 41,00 | 1,99% | - |
| 29.04.2026 | 41,10 | 41,30 | 40,10 | 40,20 | -1,95% | - |
| 28.04.2026 | 40,90 | 41,30 | 40,80 | 41,00 | -0,24% | - |
| 27.04.2026 | 41,30 | 41,40 | 40,70 | 41,10 | -0,24% | - |
| 24.04.2026 | 41,30 | 41,30 | 40,70 | 41,20 | -0,48% | - |
| 23.04.2026 | 41,50 | 41,50 | 40,80 | 41,40 | 0,24% | - |
| 22.04.2026 | 42,50 | 42,60 | 41,30 | 41,30 | -2,59% | - |
| 21.04.2026 | 42,50 | 43,20 | 42,20 | 42,40 | -0,47% | - |
| 20.04.2026 | 42,10 | 42,60 | 41,70 | 42,60 | 0,95% | - |
| 17.04.2026 | 42,50 | 42,90 | 42,10 | 42,20 | -0,24% | - |
| 16.04.2026 | 42,30 | 42,70 | 42,10 | 42,30 | 0,48% | - |
| 15.04.2026 | 41,90 | 42,20 | 41,60 | 42,10 | 0,48% | - |
| 14.04.2026 | 41,70 | 41,90 | 41,30 | 41,90 | 0,96% | - |
| 13.04.2026 | 40,90 | 41,50 | 40,90 | 41,50 | 1,72% | - |
| 10.04.2026 | 41,50 | 41,70 | 40,80 | 40,80 | -2,16% | 15.015,00 |
| 09.04.2026 | 41,20 | 41,70 | 41,10 | 41,70 | 0,97% | - |
| 08.04.2026 | 41,60 | 41,80 | 40,90 | 41,30 | 0,98% | 6.500,00 |
| 07.04.2026 | 40,70 | 41,00 | 40,30 | 40,90 | 0,99% | - |
| 02.04.2026 | 39,50 | 40,60 | 39,50 | 40,50 | 0,50% | - |
| 01.04.2026 | 39,90 | 40,50 | 39,40 | 40,30 | 1,26% | - |
| 31.03.2026 | 39,10 | 39,80 | 38,80 | 39,80 | 3,65% | - |
| 30.03.2026 | 37,90 | 38,90 | 37,90 | 38,40 | 0,79% | - |
| 27.03.2026 | 38,30 | 38,30 | 37,70 | 38,10 | 0,53% | - |
| 26.03.2026 | 38,10 | 38,30 | 37,70 | 37,90 | -0,52% | - |
| 25.03.2026 | 38,30 | 38,80 | 37,90 | 38,10 | 0,00% | - |
| 24.03.2026 | 38,10 | 38,30 | 37,50 | 38,10 | 0,00% | - |
| 23.03.2026 | 37,30 | 38,50 | 36,50 | 38,10 | 1,33% | 9.000,00 |
| 20.03.2026 | 38,50 | 38,80 | 37,50 | 37,60 | -2,84% | 5.700,00 |
| 19.03.2026 | 38,70 | 39,10 | 38,10 | 38,70 | -1,02% | - |
| 18.03.2026 | 39,70 | 39,70 | 38,90 | 39,10 | -1,01% | 12.480,00 |
| 17.03.2026 | 38,50 | 39,50 | 38,40 | 39,50 | 2,60% | - |
| 16.03.2026 | 38,50 | 38,70 | 38,10 | 38,50 | 0,52% | - |
| 13.03.2026 | 38,30 | 38,70 | 37,90 | 38,30 | 0,00% | - |
| 12.03.2026 | 37,70 | 38,30 | 37,70 | 38,30 | 0,52% | - |
| 11.03.2026 | 38,40 | 38,40 | 37,70 | 38,10 | 0,53% | - |