37,795€
-1,09%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 38,08 | 38,60 | 37,16 | 37,82 | -0,45% | 12.951,00 |
| 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 |
| 05.02.2025 | 36,82 | 37,22 | 36,62 | 37,07 | 0,30% | 7.120,00 |
| 04.02.2025 | 36,89 | 37,34 | 36,27 | 36,96 | 1,72% | 3.897,00 |
| 03.02.2025 | 36,03 | 36,49 | 35,54 | 36,34 | 0,00% | 2.086,00 |
| 31.01.2025 | 36,73 | 36,99 | 36,04 | 36,34 | -1,12% | 3.809,00 |
| 30.01.2025 | 36,71 | 36,95 | 36,43 | 36,75 | 0,52% | 7.280,00 |
| 29.01.2025 | 37,30 | 37,30 | 36,33 | 36,56 | -0,75% | 1.575,00 |
| 28.01.2025 | 36,15 | 36,88 | 36,13 | 36,83 | 1,47% | 2.022,00 |
| 27.01.2025 | 35,81 | 36,61 | 35,40 | 36,30 | 0,67% | 3.642,00 |
| 24.01.2025 | 36,35 | 36,35 | 35,86 | 36,06 | -0,44% | 7.414,00 |
| 23.01.2025 | 35,65 | 36,25 | 35,65 | 36,22 | 1,70% | 3.950,00 |
| 22.01.2025 | 35,55 | 35,95 | 35,23 | 35,61 | 0,18% | 625,00 |
| 21.01.2025 | 35,25 | 35,56 | 35,13 | 35,55 | 0,55% | 2.385,00 |
| 20.01.2025 | 35,35 | 35,53 | 35,23 | 35,35 | 0,11% | 1.938,00 |
| 17.01.2025 | 35,05 | 35,54 | 35,01 | 35,31 | 0,90% | 5.070,00 |
| 16.01.2025 | 34,81 | 35,22 | 34,11 | 35,00 | 0,85% | 3.659,00 |
| 15.01.2025 | 33,88 | 34,70 | 33,71 | 34,70 | 2,13% | 1.935,00 |
| 14.01.2025 | 33,59 | 34,03 | 33,56 | 33,98 | 1,22% | 3.505,00 |
| 13.01.2025 | 33,72 | 33,91 | 33,17 | 33,57 | -1,55% | 4.720,00 |
| 10.01.2025 | 34,48 | 34,50 | 33,78 | 34,10 | -1,36% | 513,00 |
| 09.01.2025 | 34,92 | 35,08 | 34,29 | 34,57 | -1,68% | 2.425,00 |
| 08.01.2025 | 34,77 | 35,28 | 34,31 | 35,16 | 1,08% | 3.306,00 |
| 07.01.2025 | 34,54 | 35,02 | 33,91 | 34,78 | 0,61% | 2.805,00 |
| 06.01.2025 | 33,98 | 34,61 | 33,86 | 34,57 | 2,17% | 2.720,00 |
| 03.01.2025 | 34,58 | 34,66 | 33,84 | 33,84 | -2,01% | 2.000,00 |
| 02.01.2025 | 34,37 | 34,65 | 33,95 | 34,53 | 0,73% | 2.437,00 |
| 30.12.2024 | 34,10 | 34,40 | 33,90 | 34,28 | 0,13% | 2.175,00 |
| 27.12.2024 | 33,34 | 34,32 | 33,34 | 34,24 | 1,21% | 7.002,00 |
| 23.12.2024 | 33,46 | 33,83 | 33,11 | 33,83 | 2,13% | 1.492,00 |
| 20.12.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -1,92% | - |
| 19.12.2024 | 33,43 | 33,77 | 33,43 | 33,77 | -0,09% | 4.490,00 |
| 18.12.2024 | 33,71 | 34,00 | 33,64 | 33,80 | 0,21% | 2.751,00 |
| 17.12.2024 | 33,75 | 33,89 | 33,60 | 33,73 | -0,15% | 440,00 |
| 16.12.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -0,79% | - |
| 13.12.2024 | 33,49 | 34,10 | 33,49 | 34,05 | 1,40% | 18.840,00 |
| 12.12.2024 | 33,62 | 33,72 | 33,53 | 33,58 | -0,03% | 2.939,00 |
| 11.12.2024 | 33,61 | 33,82 | 33,47 | 33,59 | -0,44% | 2.661,00 |
| 10.12.2024 | 34,01 | 34,01 | 33,74 | 33,74 | -1,26% | 1.630,00 |
| 09.12.2024 | 34,18 | 34,26 | 33,96 | 34,17 | 0,35% | 3.522,00 |
| 06.12.2024 | 33,62 | 34,22 | 33,59 | 34,05 | 1,43% | 2.899,00 |
| 05.12.2024 | 32,54 | 33,65 | 32,51 | 33,57 | 2,38% | 2.558,00 |
| 04.12.2024 | 32,35 | 32,82 | 32,26 | 32,79 | 1,90% | 1.706,00 |
| 03.12.2024 | 32,57 | 32,78 | 32,18 | 32,18 | -0,53% | 7.150,00 |
| 02.12.2024 | 33,00 | 33,06 | 32,28 | 32,35 | -2,00% | 2.689,00 |
| 29.11.2024 | 32,63 | 33,06 | 32,35 | 33,01 | 1,57% | 6.077,00 |
| 28.11.2024 | 32,50 | 32,67 | 32,33 | 32,50 | 0,28% | 3.983,00 |
| 27.11.2024 | 33,54 | 33,54 | 31,83 | 32,41 | -3,11% | 14.160,00 |
| 26.11.2024 | 33,93 | 34,02 | 33,45 | 33,45 | -0,89% | 4.170,00 |
| 25.11.2024 | 34,40 | 34,40 | 33,66 | 33,75 | -1,32% | 6.599,00 |
| 22.11.2024 | 34,28 | 34,30 | 33,57 | 34,20 | 0,12% | 8.135,00 |
| 21.11.2024 | 34,08 | 34,26 | 33,96 | 34,16 | 0,56% | 1.400,00 |
| 20.11.2024 | 34,18 | 34,22 | 33,87 | 33,97 | -0,23% | 2.560,00 |
| 19.11.2024 | 34,32 | 34,35 | 33,67 | 34,05 | -0,26% | 2.255,00 |
| 18.11.2024 | 33,98 | 34,25 | 33,93 | 34,14 | 1,01% | 3.780,00 |
| 15.11.2024 | 33,60 | 33,94 | 33,48 | 33,80 | 0,48% | 2.963,00 |
| 14.11.2024 | 33,04 | 33,68 | 33,04 | 33,64 | 1,02% | 2.766,00 |
| 13.11.2024 | 33,37 | 33,37 | 32,99 | 33,30 | -0,51% | 4.022,00 |
| 12.11.2024 | 34,10 | 34,34 | 33,18 | 33,47 | -3,07% | 4.540,00 |
| 11.11.2024 | 34,13 | 34,53 | 34,05 | 34,53 | 1,98% | 3.480,00 |
| 08.11.2024 | 34,10 | 34,28 | 33,81 | 33,86 | -0,88% | 5.015,00 |
| 07.11.2024 | 34,80 | 34,80 | 33,95 | 34,16 | -2,12% | 4.306,00 |
| 06.11.2024 | 34,70 | 35,31 | 34,23 | 34,90 | 0,17% | 3.936,00 |
| 05.11.2024 | 34,34 | 34,91 | 34,04 | 34,84 | 1,72% | 5.257,00 |
| 04.11.2024 | 34,56 | 34,58 | 34,03 | 34,25 | -0,32% | 3.212,00 |
| 01.11.2024 | 34,27 | 34,47 | 34,27 | 34,36 | 0,50% | 675,00 |
| 31.10.2024 | 34,64 | 34,64 | 34,19 | 34,19 | -1,47% | 2.741,00 |
| 30.10.2024 | 34,93 | 35,06 | 34,70 | 34,70 | -1,14% | 2.938,00 |
| 29.10.2024 | 35,53 | 35,63 | 35,08 | 35,10 | -1,35% | 1.364,00 |
| 28.10.2024 | 34,86 | 35,58 | 34,81 | 35,58 | 1,92% | 1.214,00 |
| 25.10.2024 | 35,25 | 35,25 | 34,80 | 34,91 | -0,94% | 2.088,00 |
| 24.10.2024 | 35,00 | 35,39 | 35,00 | 35,24 | 0,77% | 1.688,00 |
| 23.10.2024 | 35,23 | 35,42 | 34,94 | 34,97 | -1,30% | 3.594,00 |
| 22.10.2024 | 35,71 | 35,72 | 35,17 | 35,43 | -1,06% | 4.032,00 |
| 21.10.2024 | 35,81 | 35,81 | 35,81 | 35,81 | -0,75% | - |
| 18.10.2024 | 36,01 | 36,08 | 35,40 | 36,08 | 0,33% | 3.106,00 |
| 17.10.2024 | 35,90 | 36,08 | 35,76 | 35,96 | 0,28% | 7.080,00 |
| 16.10.2024 | 35,73 | 35,93 | 35,59 | 35,86 | 0,14% | 3.680,00 |
| 15.10.2024 | 35,66 | 35,86 | 35,51 | 35,81 | 0,59% | 3.822,00 |
| 14.10.2024 | 35,25 | 35,60 | 35,06 | 35,60 | 1,60% | 1.741,00 |
| 11.10.2024 | 34,87 | 35,06 | 34,78 | 35,04 | 0,37% | 2.102,00 |
| 10.10.2024 | 34,78 | 35,02 | 34,72 | 34,91 | 0,34% | 3.621,00 |
| 09.10.2024 | 34,71 | 34,92 | 34,32 | 34,79 | 0,64% | 2.584,00 |
| 08.10.2024 | 34,20 | 34,62 | 34,07 | 34,57 | 0,23% | 11.336,00 |
| 07.10.2024 | 34,46 | 34,61 | 34,35 | 34,49 | -0,12% | 1.967,00 |
| 04.10.2024 | 33,82 | 34,53 | 33,82 | 34,53 | 1,05% | 877,00 |