33,300€
-0,51%
Echtzeit-Aktienkurs AXA S.A. INH. EO 2,29
Bid:
Ask:
Aktienkurse zur AXA S.A. INH. EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 33,17 | 33,61 | 32,86 | 33,14 | -1,28% | 4.537,00 |
| 12.11.2024 | 33,85 | 34,40 | 33,17 | 33,57 | -2,31% | 4.748,00 |
| 11.11.2024 | 34,23 | 34,54 | 34,04 | 34,37 | 0,85% | 3.760,00 |
| 08.11.2024 | 34,11 | 34,35 | 33,77 | 34,08 | -1,25% | 5.595,00 |
| 07.11.2024 | 34,66 | 34,87 | 33,86 | 34,51 | -0,46% | 5.281,00 |
| 06.11.2024 | 34,65 | 35,39 | 34,13 | 34,67 | -0,43% | 4.481,00 |
| 05.11.2024 | 34,33 | 34,97 | 34,02 | 34,82 | 1,71% | 5.487,00 |
| 04.11.2024 | 34,57 | 38,79 | 33,88 | 34,23 | -0,75% | 4.202,00 |
| 01.11.2024 | 34,34 | 34,53 | 34,16 | 34,49 | 0,79% | 1.181,00 |
| 31.10.2024 | 34,78 | 34,81 | 34,08 | 34,22 | -1,86% | 3.410,00 |
| 30.10.2024 | 35,08 | 35,10 | 34,62 | 34,87 | -0,66% | 3.325,00 |
| 29.10.2024 | 35,67 | 35,81 | 35,06 | 35,10 | -1,58% | 1.970,00 |
| 28.10.2024 | 35,06 | 35,67 | 34,82 | 35,67 | 2,35% | 1.489,00 |
| 25.10.2024 | 35,27 | 35,30 | 34,80 | 34,85 | -1,12% | 2.695,00 |
| 24.10.2024 | 35,03 | 35,52 | 35,02 | 35,24 | 0,80% | 2.188,00 |
| 23.10.2024 | 35,25 | 35,45 | 34,90 | 34,96 | -0,88% | 4.178,00 |
| 22.10.2024 | 35,81 | 35,87 | 35,14 | 35,27 | -1,70% | 4.522,00 |
| 21.10.2024 | 35,96 | 36,41 | 35,66 | 35,88 | -0,43% | 3.126,00 |
| 18.10.2024 | 35,91 | 36,12 | 35,62 | 36,04 | 0,17% | 4.322,00 |
| 17.10.2024 | 35,97 | 36,17 | 35,71 | 35,98 | 0,07% | 7.620,00 |
| 16.10.2024 | 35,73 | 35,99 | 35,55 | 35,95 | 0,22% | 4.390,00 |
| 15.10.2024 | 35,51 | 35,96 | 35,47 | 35,87 | 0,83% | 4.242,00 |
| 14.10.2024 | 35,25 | 35,88 | 35,01 | 35,58 | 1,40% | 1.931,00 |
| 11.10.2024 | 34,83 | 35,13 | 34,77 | 35,09 | 0,56% | 2.577,00 |
| 10.10.2024 | 34,80 | 35,02 | 34,70 | 34,89 | 0,19% | 3.733,00 |
| 09.10.2024 | 34,54 | 34,95 | 34,28 | 34,83 | 0,83% | 3.819,00 |
| 08.10.2024 | 34,22 | 34,79 | 34,04 | 34,54 | 0,13% | 11.406,00 |
| 07.10.2024 | 34,53 | 34,75 | 34,24 | 34,50 | -0,50% | 3.058,00 |
| 04.10.2024 | 33,87 | 34,68 | 33,78 | 34,67 | 2,11% | 1.267,00 |
| 03.10.2024 | 34,25 | 34,63 | 33,75 | 33,96 | -1,35% | 1.300,00 |
| 02.10.2024 | 34,49 | 34,68 | 34,24 | 34,42 | -0,66% | 33.315,00 |
| 01.10.2024 | 34,70 | 34,86 | 34,14 | 34,65 | 0,38% | 2.172,00 |
| 30.09.2024 | 35,62 | 35,66 | 34,42 | 34,52 | -2,80% | 7.880,00 |
| 27.09.2024 | 35,84 | 36,00 | 35,22 | 35,52 | -1,03% | 7.564,00 |
| 26.09.2024 | 35,93 | 36,16 | 35,39 | 35,89 | 0,94% | 4.116,00 |
| 25.09.2024 | 36,12 | 36,14 | 35,35 | 35,55 | -1,69% | 4.748,00 |
| 24.09.2024 | 36,21 | 36,50 | 36,00 | 36,16 | 0,08% | 2.935,00 |
| 23.09.2024 | 36,53 | 36,71 | 35,94 | 36,13 | -0,55% | 2.822,00 |
| 20.09.2024 | 36,09 | 36,66 | 35,81 | 36,33 | 0,22% | 2.700,00 |
| 19.09.2024 | 36,12 | 36,48 | 35,92 | 36,25 | 0,78% | 2.609,00 |
| 18.09.2024 | 36,23 | 36,44 | 35,89 | 35,97 | -0,37% | 4.264,00 |
| 17.09.2024 | 36,28 | 36,41 | 35,93 | 36,11 | -0,62% | 5.909,00 |
| 16.09.2024 | 35,92 | 36,35 | 35,33 | 36,33 | 1,01% | 23.417,00 |
| 13.09.2024 | 35,65 | 36,14 | 35,56 | 35,97 | 0,81% | 6.292,00 |
| 12.09.2024 | 35,60 | 35,72 | 35,30 | 35,68 | 0,27% | 3.197,00 |
| 11.09.2024 | 35,06 | 35,62 | 35,03 | 35,58 | 1,45% | 2.574,00 |
| 10.09.2024 | 34,86 | 35,33 | 34,78 | 35,07 | 0,30% | 8.040,00 |
| 09.09.2024 | 34,50 | 34,99 | 34,43 | 34,97 | 1,45% | 3.284,00 |
| 06.09.2024 | 34,72 | 34,89 | 34,32 | 34,47 | -0,85% | 1.170,00 |
| 05.09.2024 | 34,38 | 34,99 | 34,25 | 34,76 | 1,05% | 3.375,00 |
| 04.09.2024 | 34,34 | 34,69 | 33,73 | 34,40 | -0,25% | 5.976,00 |
| 03.09.2024 | 34,54 | 34,75 | 34,35 | 34,49 | -0,22% | 5.275,00 |
| 02.09.2024 | 34,42 | 34,73 | 34,18 | 34,56 | 0,45% | 5.911,00 |
| 30.08.2024 | 34,37 | 34,45 | 34,25 | 34,41 | 0,16% | 1.250,00 |
| 29.08.2024 | 34,34 | 34,45 | 34,14 | 34,35 | 0,26% | 2.570,00 |
| 28.08.2024 | 34,12 | 34,44 | 33,98 | 34,26 | 0,50% | 3.294,00 |
| 27.08.2024 | 33,97 | 34,20 | 33,89 | 34,09 | 0,44% | 645,00 |
| 26.08.2024 | 33,80 | 33,99 | 33,69 | 33,94 | 0,16% | 6.599,00 |
| 23.08.2024 | 33,61 | 33,97 | 33,55 | 33,89 | 0,94% | 11.716,00 |
| 22.08.2024 | 33,44 | 33,78 | 32,47 | 33,57 | 0,37% | 3.825,00 |
| 21.08.2024 | 33,58 | 33,58 | 33,16 | 33,45 | -0,09% | 2.720,00 |
| 20.08.2024 | 33,55 | 33,60 | 33,29 | 33,48 | -0,18% | 1.702,00 |
| 19.08.2024 | 33,35 | 33,58 | 32,51 | 33,54 | 0,62% | 2.256,00 |
| 16.08.2024 | 33,19 | 33,39 | 33,09 | 33,33 | 0,51% | 6.092,00 |
| 15.08.2024 | 32,74 | 33,26 | 32,42 | 33,16 | 1,52% | 4.054,00 |
| 14.08.2024 | 32,67 | 32,76 | 32,41 | 32,67 | 0,09% | 1.287,00 |
| 13.08.2024 | 32,59 | 32,71 | 32,17 | 32,64 | 0,42% | 12.008,00 |
| 12.08.2024 | 32,67 | 32,83 | 32,17 | 32,50 | -0,61% | 5.329,00 |
| 09.08.2024 | 32,38 | 32,83 | 32,07 | 32,70 | 1,00% | 7.173,00 |
| 08.08.2024 | 32,04 | 32,47 | 31,61 | 32,38 | 1,49% | 16.270,00 |
| 07.08.2024 | 31,55 | 32,31 | 31,34 | 31,90 | 1,90% | 1.920,00 |
| 06.08.2024 | 31,48 | 31,79 | 31,08 | 31,31 | 0,27% | 35.901,00 |
| 05.08.2024 | 31,38 | 31,78 | 30,94 | 31,22 | -3,22% | 7.676,00 |
| 02.08.2024 | 32,52 | 32,71 | 31,89 | 32,26 | -0,52% | 6.148,00 |
| 01.08.2024 | 32,59 | 32,74 | 31,56 | 32,43 | -0,29% | 5.189,00 |
| 31.07.2024 | 32,84 | 32,93 | 32,41 | 32,53 | -0,38% | 1.840,00 |
| 30.07.2024 | 32,27 | 32,77 | 32,22 | 32,65 | 1,16% | 2.170,00 |
| 29.07.2024 | 32,52 | 32,72 | 32,04 | 32,28 | -0,65% | 6.072,00 |
| 26.07.2024 | 32,34 | 32,50 | 32,00 | 32,49 | 0,54% | 3.770,00 |
| 25.07.2024 | 31,87 | 32,46 | 31,63 | 32,31 | 1,06% | 2.590,00 |
| 24.07.2024 | 32,20 | 32,40 | 31,76 | 31,97 | -1,24% | 2.100,00 |
| 23.07.2024 | 32,45 | 32,53 | 32,19 | 32,37 | -0,28% | 1.978,00 |
| 22.07.2024 | 32,24 | 32,47 | 31,85 | 32,46 | 1,36% | 15.137,00 |
| 19.07.2024 | 32,23 | 32,28 | 31,85 | 32,03 | -0,59% | 3.752,00 |
| 18.07.2024 | 32,10 | 32,39 | 31,95 | 32,22 | 0,64% | 1.040,00 |
| 17.07.2024 | 31,82 | 32,14 | 31,70 | 32,01 | -0,12% | 1.610,00 |
| 16.07.2024 | 32,17 | 32,17 | 31,69 | 32,05 | -0,40% | 4.950,00 |
| 15.07.2024 | 32,14 | 32,52 | 31,97 | 32,18 | -0,65% | 9.150,00 |
| 12.07.2024 | 32,04 | 32,60 | 32,04 | 32,39 | 1,05% | 3.520,00 |
| 11.07.2024 | 32,25 | 32,30 | 31,87 | 32,06 | -0,57% | 1.840,00 |
| 10.07.2024 | 31,71 | 32,25 | 31,60 | 32,24 | 1,56% | 3.600,00 |
| 09.07.2024 | 31,93 | 31,99 | 31,48 | 31,75 | -0,56% | 1.075,00 |
| 08.07.2024 | 32,24 | 32,84 | 31,60 | 31,93 | -0,78% | 5.429,00 |
| 05.07.2024 | 32,32 | 32,44 | 31,78 | 32,18 | -0,48% | 2.040,00 |
| 04.07.2024 | 31,83 | 32,41 | 31,80 | 32,33 | 1,44% | 3.813,00 |
| 03.07.2024 | 31,36 | 31,93 | 31,24 | 31,87 | 1,82% | 6.364,00 |
| 02.07.2024 | 31,42 | 31,53 | 30,66 | 31,30 | -0,57% | 2.341,00 |
| 01.07.2024 | 31,60 | 31,92 | 31,22 | 31,48 | 2,88% | 8.839,00 |
| 28.06.2024 | 30,34 | 30,71 | 30,26 | 30,60 | 0,97% | 4.065,00 |
| 27.06.2024 | 30,51 | 30,63 | 29,99 | 30,31 | -0,96% | 3.818,00 |