42,650€
0,35%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |