41,670€
-0,50%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 41,95 | 42,16 | 41,41 | 41,67 | -0,76% | 2.407,00 |
| 27.06.2025 | 41,70 | 42,03 | 41,58 | 41,99 | 0,73% | 78,00 |
| 26.06.2025 | 41,93 | 42,30 | 41,58 | 41,69 | -0,45% | 1.040,00 |
| 25.06.2025 | 42,06 | 42,19 | 41,72 | 41,88 | -0,43% | 898,00 |
| 24.06.2025 | 42,65 | 42,87 | 41,88 | 42,06 | -0,13% | 7.470,00 |
| 23.06.2025 | 42,08 | 42,54 | 41,55 | 42,11 | 0,02% | 10.230,00 |
| 20.06.2025 | 41,72 | 42,89 | 41,68 | 42,10 | 1,85% | 4.173,00 |
| 19.06.2025 | 41,39 | 41,87 | 41,22 | 41,34 | -0,28% | 1.880,00 |
| 18.06.2025 | 41,86 | 42,14 | 41,23 | 41,45 | -0,98% | 3.141,00 |
| 17.06.2025 | 41,83 | 42,04 | 41,39 | 41,86 | 0,02% | 1.222,00 |
| 16.06.2025 | 41,64 | 42,07 | 41,62 | 41,85 | 0,60% | 2.952,00 |
| 13.06.2025 | 40,41 | 41,75 | 40,38 | 41,60 | -1,15% | 5.045,00 |
| 12.06.2025 | 41,86 | 42,21 | 41,60 | 42,09 | 0,24% | 14.193,00 |
| 11.06.2025 | 42,32 | 42,41 | 41,88 | 41,99 | -1,25% | 1.285,00 |
| 10.06.2025 | 42,59 | 42,78 | 42,04 | 42,52 | 0,12% | 17.392,00 |
| 09.06.2025 | 42,82 | 42,98 | 42,39 | 42,47 | -0,41% | 470,00 |
| 06.06.2025 | 42,63 | 42,89 | 42,36 | 42,64 | 0,24% | 3.112,00 |
| 05.06.2025 | 42,27 | 42,70 | 42,23 | 42,54 | 0,78% | 1.250,00 |
| 04.06.2025 | 42,40 | 42,49 | 42,12 | 42,21 | -0,25% | 563,00 |
| 03.06.2025 | 41,91 | 42,43 | 41,80 | 42,32 | 0,76% | 1.120,00 |
| 02.06.2025 | 41,65 | 42,01 | 41,28 | 42,00 | 0,90% | 1.836,00 |
| 30.05.2025 | 41,58 | 41,89 | 41,29 | 41,62 | 0,07% | 2.201,00 |
| 29.05.2025 | 41,37 | 41,65 | 41,14 | 41,59 | 1,12% | 112,00 |
| 28.05.2025 | 41,22 | 41,46 | 41,00 | 41,13 | 0,02% | 2.270,00 |
| 27.05.2025 | 41,17 | 41,43 | 41,08 | 41,12 | -0,02% | 4.400,00 |
| 26.05.2025 | 41,37 | 41,57 | 40,96 | 41,13 | 0,46% | 6.911,00 |
| 23.05.2025 | 41,39 | 41,66 | 40,43 | 40,94 | -1,13% | 7.380,00 |
| 22.05.2025 | 41,43 | 41,75 | 41,08 | 41,41 | -0,46% | 3.735,00 |
| 21.05.2025 | 41,63 | 41,84 | 41,09 | 41,60 | 0,05% | 2.466,00 |
| 20.05.2025 | 41,68 | 41,90 | 41,34 | 41,58 | -0,53% | 5.960,00 |
| 19.05.2025 | 41,17 | 41,83 | 40,88 | 41,80 | 1,14% | 16.045,00 |
| 16.05.2025 | 40,78 | 41,43 | 40,63 | 41,33 | 1,08% | 4.886,00 |
| 15.05.2025 | 40,33 | 40,96 | 40,32 | 40,89 | 0,76% | 2.022,00 |
| 14.05.2025 | 40,40 | 40,73 | 40,26 | 40,58 | 0,78% | 4.214,00 |
| 13.05.2025 | 40,62 | 40,86 | 40,27 | 40,27 | -0,48% | 3.020,00 |
| 12.05.2025 | 41,92 | 42,22 | 40,13 | 40,46 | -2,64% | 3.334,00 |
| 09.05.2025 | 41,41 | 41,74 | 41,18 | 41,56 | 0,54% | 1.840,00 |
| 08.05.2025 | 40,58 | 41,53 | 40,35 | 41,33 | 1,37% | 2.605,00 |
| 07.05.2025 | 41,00 | 41,40 | 40,44 | 40,77 | 0,22% | 6.804,00 |
| 06.05.2025 | 41,13 | 41,27 | 40,51 | 40,68 | -1,63% | 5.329,00 |
| 05.05.2025 | 40,68 | 41,58 | 40,30 | 41,36 | -3,56% | 11.079,00 |
| 02.05.2025 | 41,88 | 42,93 | 41,80 | 42,88 | 2,46% | 5.322,00 |
| 30.04.2025 | 41,41 | 42,06 | 41,33 | 41,85 | 0,24% | 2.650,00 |
| 29.04.2025 | 41,07 | 41,99 | 40,92 | 41,75 | 1,53% | 10.523,00 |
| 28.04.2025 | 40,85 | 41,88 | 40,64 | 41,12 | 0,70% | 6.204,00 |
| 25.04.2025 | 40,58 | 40,90 | 40,28 | 40,84 | 0,55% | 18.054,00 |
| 24.04.2025 | 40,66 | 41,02 | 40,12 | 40,61 | -0,33% | 1.636,00 |
| 23.04.2025 | 40,54 | 40,84 | 39,99 | 40,75 | 1,32% | 11.857,00 |
| 22.04.2025 | 39,65 | 40,46 | 39,55 | 40,22 | 0,79% | 3.569,00 |
| 17.04.2025 | 39,44 | 40,03 | 39,04 | 39,90 | 2,27% | 1.130,00 |
| 16.04.2025 | 38,96 | 39,47 | 38,53 | 39,02 | -0,59% | 1.000,00 |
| 15.04.2025 | 38,70 | 39,39 | 37,91 | 39,25 | 1,59% | 4.398,00 |
| 14.04.2025 | 37,84 | 38,73 | 37,66 | 38,63 | 2,20% | 6.355,00 |
| 11.04.2025 | 37,74 | 37,97 | 36,81 | 37,80 | -0,41% | 4.003,00 |
| 10.04.2025 | 38,71 | 39,12 | 37,03 | 37,96 | -1,07% | 3.327,00 |
| 09.04.2025 | 35,08 | 38,59 | 34,86 | 38,37 | 7,60% | 2.305,00 |
| 08.04.2025 | 36,86 | 37,15 | 35,39 | 35,66 | -1,00% | 11.188,00 |
| 07.04.2025 | 34,56 | 36,96 | 32,85 | 36,02 | -3,11% | 14.652,00 |
| 04.04.2025 | 39,70 | 39,83 | 37,09 | 37,17 | -5,80% | 11.548,00 |
| 03.04.2025 | 39,85 | 40,26 | 39,23 | 39,46 | -2,82% | 3.125,00 |
| 02.04.2025 | 40,67 | 40,79 | 40,01 | 40,61 | 0,97% | 2.816,00 |
| 01.04.2025 | 39,58 | 40,38 | 39,43 | 40,22 | 1,22% | 7.645,00 |
| 31.03.2025 | 39,81 | 39,84 | 39,24 | 39,73 | -0,94% | 15.685,00 |
| 28.03.2025 | 39,94 | 40,25 | 39,89 | 40,11 | -0,05% | 18.082,00 |
| 27.03.2025 | 39,82 | 40,29 | 39,59 | 40,13 | 0,64% | 3.700,00 |
| 26.03.2025 | 40,15 | 40,40 | 39,40 | 39,87 | -0,57% | 695,00 |
| 25.03.2025 | 39,81 | 40,29 | 39,70 | 40,10 | 0,69% | 1.500,00 |
| 24.03.2025 | 39,93 | 39,97 | 39,51 | 39,83 | 0,18% | 6.700,00 |
| 21.03.2025 | 39,67 | 39,80 | 39,24 | 39,76 | 0,26% | 840,00 |
| 20.03.2025 | 39,68 | 40,06 | 39,14 | 39,65 | -0,03% | 2.675,00 |
| 19.03.2025 | 39,95 | 40,49 | 39,41 | 39,66 | -0,69% | 10.100,00 |
| 18.03.2025 | 39,55 | 40,02 | 39,28 | 39,94 | 0,96% | 2.880,00 |
| 17.03.2025 | 38,92 | 39,59 | 38,51 | 39,56 | 1,49% | 2.897,00 |
| 14.03.2025 | 39,09 | 39,20 | 38,53 | 38,98 | 0,32% | 1.137,00 |
| 13.03.2025 | 38,92 | 39,12 | 38,65 | 38,85 | -0,18% | 4.255,00 |
| 12.03.2025 | 38,05 | 39,26 | 38,00 | 38,92 | 2,14% | 2.876,00 |
| 11.03.2025 | 38,47 | 39,07 | 37,58 | 38,11 | -0,96% | 9.761,00 |
| 10.03.2025 | 38,98 | 39,19 | 37,97 | 38,48 | -0,76% | 2.514,00 |
| 07.03.2025 | 38,49 | 38,95 | 38,29 | 38,77 | 0,48% | 8.668,00 |
| 06.03.2025 | 38,53 | 38,92 | 38,11 | 38,59 | 1,11% | 2.312,00 |
| 05.03.2025 | 38,05 | 38,77 | 37,91 | 38,16 | 0,77% | 5.045,00 |
| 04.03.2025 | 38,18 | 38,46 | 37,59 | 37,87 | -0,93% | 579,00 |
| 03.03.2025 | 37,79 | 38,46 | 37,22 | 38,23 | 2,18% | 2.350,00 |
| 28.02.2025 | 37,35 | 37,64 | 36,92 | 37,41 | -0,21% | 2.397,00 |
| 27.02.2025 | 38,08 | 38,60 | 37,16 | 37,49 | -1,30% | 13.500,00 |
| 26.02.2025 | 37,83 | 38,29 | 37,60 | 37,99 | 0,84% | 5.039,00 |
| 25.02.2025 | 37,11 | 37,81 | 36,97 | 37,67 | 1,67% | 4.062,00 |
| 24.02.2025 | 37,29 | 37,29 | 36,92 | 37,05 | 0,72% | 2.068,00 |
| 21.02.2025 | 36,70 | 37,45 | 36,61 | 36,79 | 0,35% | 620,00 |
| 20.02.2025 | 37,04 | 37,11 | 36,56 | 36,66 | -1,28% | 5.731,00 |
| 19.02.2025 | 37,62 | 37,70 | 36,64 | 37,13 | -1,08% | 5.027,00 |
| 18.02.2025 | 37,53 | 37,69 | 37,18 | 37,54 | -0,24% | 2.300,00 |
| 17.02.2025 | 37,67 | 37,82 | 37,47 | 37,63 | -0,04% | 3.537,00 |
| 14.02.2025 | 37,91 | 38,23 | 37,31 | 37,64 | -0,62% | 750,00 |
| 13.02.2025 | 38,57 | 38,57 | 37,75 | 37,88 | -1,25% | 3.740,00 |
| 12.02.2025 | 38,10 | 38,48 | 37,93 | 38,36 | 0,63% | 2.176,00 |
| 11.02.2025 | 37,71 | 38,14 | 37,66 | 38,12 | 0,94% | 2.185,00 |
| 10.02.2025 | 37,67 | 37,82 | 37,52 | 37,76 | 0,51% | 3.211,00 |
| 07.02.2025 | 37,58 | 37,74 | 37,50 | 37,57 | -0,16% | 2.309,00 |
| 06.02.2025 | 37,12 | 37,70 | 37,03 | 37,63 | 1,51% | 3.330,00 |