39,865€
-2,15%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 39,85 | 40,26 | 39,44 | 39,85 | -1,87% | 2.925,00 |
| 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 |
| 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 |