40,000€
1,01%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 40,50 | 40,70 | 40,40 | 40,50 | 0,25% | - |
| 12.12.2025 | 39,90 | 40,90 | 39,90 | 40,40 | 1,00% | - |
| 11.12.2025 | 39,30 | 40,00 | 39,20 | 40,00 | 2,30% | - |
| 10.12.2025 | 38,70 | 39,10 | 38,70 | 39,10 | 0,77% | - |
| 09.12.2025 | 38,70 | 39,50 | 38,70 | 38,80 | 1,04% | - |
| 08.12.2025 | 38,50 | 38,90 | 38,40 | 38,40 | 0,52% | - |
| 05.12.2025 | 38,50 | 38,80 | 38,20 | 38,20 | -1,04% | - |
| 04.12.2025 | 38,30 | 38,60 | 38,10 | 38,60 | 0,78% | - |
| 03.12.2025 | 38,50 | 38,50 | 38,30 | 38,30 | -1,29% | - |
| 02.12.2025 | 38,50 | 38,80 | 38,50 | 38,80 | 1,57% | - |
| 01.12.2025 | 39,10 | 39,10 | 38,20 | 38,20 | -1,80% | 760,00 |
| 28.11.2025 | 38,90 | 39,00 | 38,70 | 38,90 | 0,52% | - |
| 27.11.2025 | 38,80 | 39,40 | 38,70 | 38,70 | 0,78% | 140,00 |
| 26.11.2025 | 38,50 | 38,80 | 38,30 | 38,40 | 1,05% | - |
| 25.11.2025 | 38,30 | 38,80 | 37,90 | 38,00 | 0,53% | - |
| 24.11.2025 | 38,20 | 38,40 | 37,80 | 37,80 | 1,07% | 640,00 |
| 21.11.2025 | 37,30 | 38,40 | 37,30 | 37,40 | -0,53% | - |
| 20.11.2025 | 38,00 | 38,10 | 37,40 | 37,60 | -0,27% | - |
| 19.11.2025 | 37,90 | 37,90 | 37,60 | 37,70 | -0,26% | 160,00 |
| 18.11.2025 | 37,70 | 38,10 | 37,60 | 37,80 | -1,31% | - |
| 17.11.2025 | 38,50 | 38,60 | 38,20 | 38,30 | -0,26% | - |
| 14.11.2025 | 38,70 | 38,90 | 38,40 | 38,40 | 0,00% | - |
| 13.11.2025 | 38,60 | 39,10 | 38,30 | 38,40 | -0,26% | - |
| 12.11.2025 | 38,30 | 38,60 | 38,20 | 38,50 | 1,85% | - |
| 11.11.2025 | 38,10 | 38,30 | 37,80 | 37,80 | 0,53% | - |
| 10.11.2025 | 37,90 | 38,10 | 37,50 | 37,60 | 1,62% | - |
| 07.11.2025 | 38,00 | 38,00 | 37,00 | 37,00 | -2,12% | - |
| 06.11.2025 | 38,10 | 38,30 | 37,70 | 37,80 | 0,00% | - |
| 05.11.2025 | 37,60 | 38,30 | 37,60 | 37,80 | -1,05% | - |
| 04.11.2025 | 37,40 | 38,20 | 37,30 | 38,20 | 0,53% | 834,00 |
| 03.11.2025 | 37,70 | 38,20 | 37,70 | 38,00 | 0,00% | - |
| 31.10.2025 | 39,00 | 39,20 | 37,60 | 38,00 | -2,06% | - |
| 30.10.2025 | 39,20 | 39,90 | 38,50 | 38,80 | -1,52% | - |
| 29.10.2025 | 39,70 | 39,70 | 39,00 | 39,40 | 1,03% | - |
| 28.10.2025 | 39,50 | 39,90 | 39,00 | 39,00 | -1,02% | - |
| 27.10.2025 | 39,50 | 40,00 | 39,30 | 39,40 | 0,25% | - |
| 24.10.2025 | 39,60 | 39,70 | 39,00 | 39,30 | -0,51% | - |
| 23.10.2025 | 39,50 | 39,60 | 39,10 | 39,50 | 1,80% | - |
| 22.10.2025 | 39,20 | 39,50 | 38,80 | 38,80 | -0,77% | - |
| 21.10.2025 | 39,40 | 39,40 | 39,00 | 39,10 | 0,77% | - |
| 20.10.2025 | 39,70 | 39,80 | 38,80 | 38,80 | -2,02% | - |
| 17.10.2025 | 39,60 | 39,90 | 38,90 | 39,60 | 0,00% | 600,00 |
| 16.10.2025 | 40,20 | 40,40 | 39,60 | 39,60 | -1,49% | - |
| 15.10.2025 | 40,50 | 40,80 | 40,00 | 40,20 | -0,74% | - |
| 14.10.2025 | 39,20 | 40,60 | 39,20 | 40,50 | 2,53% | - |
| 13.10.2025 | 39,70 | 39,80 | 39,30 | 39,50 | 0,25% | - |
| 10.10.2025 | 39,80 | 40,10 | 39,40 | 39,40 | 0,00% | - |
| 09.10.2025 | 39,80 | 40,10 | 39,40 | 39,40 | 0,51% | - |
| 08.10.2025 | 39,40 | 39,90 | 39,10 | 39,20 | 0,26% | - |
| 07.10.2025 | 39,50 | 39,50 | 38,90 | 39,10 | -0,76% | - |
| 06.10.2025 | 40,50 | 40,50 | 38,30 | 39,40 | -2,72% | - |
| 03.10.2025 | 40,70 | 40,80 | 40,10 | 40,50 | -0,49% | - |
| 02.10.2025 | 40,80 | 40,90 | 40,40 | 40,70 | -0,25% | - |
| 01.10.2025 | 40,60 | 40,90 | 40,40 | 40,80 | 0,49% | - |
| 30.09.2025 | 40,60 | 40,60 | 40,30 | 40,60 | -0,25% | - |
| 29.09.2025 | 40,70 | 40,90 | 40,40 | 40,70 | 0,00% | - |
| 26.09.2025 | 40,00 | 40,80 | 39,90 | 40,70 | 1,75% | 84,00 |
| 25.09.2025 | 39,90 | 40,00 | 39,50 | 40,00 | 0,50% | - |
| 24.09.2025 | 40,10 | 40,10 | 39,60 | 39,80 | -0,75% | 1.136,00 |
| 23.09.2025 | 40,10 | 40,30 | 39,90 | 40,10 | 1,26% | - |
| 22.09.2025 | 40,10 | 40,10 | 39,60 | 39,60 | -1,00% | - |
| 19.09.2025 | 39,70 | 40,10 | 39,60 | 40,00 | 1,27% | - |
| 18.09.2025 | 39,70 | 39,80 | 39,30 | 39,50 | 0,00% | 226,00 |
| 17.09.2025 | 39,90 | 39,90 | 39,40 | 39,50 | -0,75% | - |
| 16.09.2025 | 40,40 | 40,40 | 39,60 | 39,80 | -1,24% | - |
| 15.09.2025 | 40,40 | 40,60 | 40,30 | 40,30 | 0,25% | - |
| 12.09.2025 | 40,30 | 40,50 | 40,00 | 40,20 | 0,00% | - |
| 11.09.2025 | 40,10 | 40,70 | 39,90 | 40,20 | 0,50% | - |
| 10.09.2025 | 39,90 | 40,20 | 39,80 | 40,00 | 0,00% | - |
| 09.09.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 1,01% | - |
| 08.09.2025 | 39,60 | 39,80 | 39,30 | 39,60 | 0,25% | - |
| 05.09.2025 | 39,90 | 39,90 | 39,40 | 39,50 | -0,75% | - |
| 04.09.2025 | 39,40 | 40,00 | 39,30 | 39,80 | 1,27% | - |
| 03.09.2025 | 39,40 | 39,50 | 38,70 | 39,30 | 0,00% | - |
| 02.09.2025 | 39,90 | 39,90 | 39,00 | 39,30 | -1,50% | - |
| 01.09.2025 | 39,80 | 39,90 | 39,70 | 39,90 | 0,00% | - |
| 29.08.2025 | 39,90 | 40,10 | 39,60 | 39,90 | 0,00% | 100,00 |
| 28.08.2025 | 39,80 | 40,20 | 39,70 | 39,90 | -0,25% | - |
| 27.08.2025 | 39,50 | 40,00 | 39,30 | 40,00 | 1,27% | - |
| 26.08.2025 | 40,70 | 41,60 | 38,10 | 39,50 | -3,19% | - |
| 25.08.2025 | 42,40 | 42,50 | 40,60 | 40,80 | -4,00% | - |
| 22.08.2025 | 43,00 | 43,10 | 42,50 | 42,50 | -1,39% | - |
| 21.08.2025 | 43,50 | 43,50 | 42,90 | 43,10 | -0,46% | - |
| 20.08.2025 | 42,90 | 43,40 | 42,80 | 43,30 | 0,93% | - |
| 19.08.2025 | 42,70 | 43,00 | 42,70 | 42,90 | 0,47% | - |
| 18.08.2025 | 43,20 | 43,30 | 42,60 | 42,70 | -1,39% | - |
| 15.08.2025 | 43,10 | 43,60 | 43,00 | 43,30 | 0,46% | - |
| 14.08.2025 | 42,60 | 43,10 | 42,60 | 43,10 | 0,94% | - |
| 13.08.2025 | 42,10 | 42,80 | 42,10 | 42,70 | 1,18% | - |
| 12.08.2025 | 41,70 | 42,30 | 41,70 | 42,20 | 1,20% | - |
| 11.08.2025 | 41,50 | 41,80 | 41,30 | 41,70 | 0,48% | - |
| 08.08.2025 | 41,70 | 41,70 | 41,20 | 41,50 | -0,24% | 8.852,00 |
| 07.08.2025 | 40,70 | 41,90 | 40,70 | 41,60 | 1,71% | - |
| 06.08.2025 | 40,80 | 40,90 | 40,60 | 40,90 | 0,25% | - |
| 05.08.2025 | 40,10 | 40,90 | 40,10 | 40,80 | 2,00% | - |
| 04.08.2025 | 39,60 | 40,50 | 39,50 | 40,00 | 1,01% | - |
| 01.08.2025 | 42,40 | 42,70 | 39,10 | 39,60 | -7,04% | - |
| 31.07.2025 | 42,40 | 43,00 | 42,40 | 42,60 | 0,24% | - |
| 30.07.2025 | 42,50 | 42,80 | 42,30 | 42,50 | -0,70% | 28,00 |
| 29.07.2025 | 42,30 | 42,80 | 42,20 | 42,80 | 1,66% | - |