40,560€
-0,17%
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 |
|---|---|---|---|---|---|---|
| 30.09.2025 | 40,64 | 40,74 | 40,28 | 40,56 | -0,17% | 4.700,00 |
| 29.09.2025 | 40,85 | 41,17 | 40,41 | 40,63 | 0,22% | 9.005,00 |
| 26.09.2025 | 39,92 | 40,77 | 39,76 | 40,54 | 1,25% | 16.790,00 |
| 25.09.2025 | 39,82 | 40,08 | 39,58 | 40,04 | 0,65% | 30.000,00 |
| 24.09.2025 | 40,15 | 40,20 | 39,10 | 39,78 | -0,87% | 6.945,00 |
| 23.09.2025 | 40,02 | 40,26 | 39,75 | 40,13 | 0,43% | 24.738,00 |
| 22.09.2025 | 40,05 | 40,32 | 39,60 | 39,96 | 0,28% | 2.861,00 |
| 19.09.2025 | 39,82 | 40,09 | 39,49 | 39,85 | -0,05% | 2.924,00 |
| 18.09.2025 | 39,71 | 39,94 | 39,33 | 39,87 | 0,25% | 6.502,00 |
| 17.09.2025 | 39,80 | 39,99 | 39,44 | 39,77 | -0,28% | 3.567,00 |
| 16.09.2025 | 40,44 | 40,61 | 39,60 | 39,88 | -0,99% | 18.645,00 |
| 15.09.2025 | 40,54 | 40,70 | 40,04 | 40,28 | 0,20% | 12.049,00 |
| 12.09.2025 | 40,39 | 40,56 | 39,99 | 40,20 | -0,25% | 1.251,00 |
| 11.09.2025 | 40,03 | 40,71 | 39,97 | 40,30 | 0,50% | 2.339,00 |
| 10.09.2025 | 39,94 | 40,23 | 39,86 | 40,10 | -0,12% | 5.807,00 |
| 09.09.2025 | 39,62 | 40,18 | 39,48 | 40,15 | 1,21% | 3.489,00 |
| 08.09.2025 | 39,63 | 39,82 | 39,28 | 39,67 | 0,38% | 17.542,00 |
| 05.09.2025 | 40,13 | 40,17 | 39,36 | 39,52 | -1,57% | 3.690,00 |
| 04.09.2025 | 39,52 | 40,18 | 39,31 | 40,15 | 2,14% | 1.086,00 |
| 03.09.2025 | 39,29 | 39,51 | 38,74 | 39,31 | -0,25% | 3.080,00 |
| 02.09.2025 | 39,88 | 40,04 | 39,02 | 39,41 | -1,75% | 3.670,00 |
| 01.09.2025 | 40,06 | 40,15 | 39,63 | 40,11 | 0,58% | 2.509,00 |
| 29.08.2025 | 40,00 | 40,05 | 39,53 | 39,88 | 0,08% | 2.849,00 |
| 28.08.2025 | 40,03 | 40,26 | 39,61 | 39,85 | -0,52% | 3.964,00 |
| 27.08.2025 | 39,73 | 40,11 | 39,33 | 40,06 | 1,14% | 4.118,00 |
| 26.08.2025 | 40,96 | 41,06 | 38,18 | 39,61 | -3,91% | 17.250,00 |
| 25.08.2025 | 42,75 | 42,77 | 40,64 | 41,22 | -3,60% | 3.634,00 |
| 22.08.2025 | 43,20 | 43,20 | 42,57 | 42,76 | -1,34% | 832,00 |
| 21.08.2025 | 43,34 | 43,42 | 42,92 | 43,34 | -0,10% | 1.931,00 |
| 20.08.2025 | 42,74 | 43,43 | 42,67 | 43,39 | 1,50% | 3.302,00 |
| 19.08.2025 | 42,75 | 42,98 | 42,66 | 42,75 | -0,08% | 1.485,00 |
| 18.08.2025 | 43,60 | 43,64 | 42,66 | 42,78 | -0,57% | 400,00 |
| 15.08.2025 | 42,97 | 43,61 | 42,89 | 43,03 | 0,31% | 2.168,00 |
| 14.08.2025 | 42,47 | 42,99 | 42,39 | 42,89 | 0,87% | 2.018,00 |
| 13.08.2025 | 42,17 | 42,77 | 42,00 | 42,52 | 0,97% | 1.691,00 |
| 12.08.2025 | 41,85 | 42,32 | 41,67 | 42,11 | 0,83% | 3.482,00 |
| 11.08.2025 | 41,50 | 42,05 | 41,27 | 41,77 | 0,78% | 2.548,00 |
| 08.08.2025 | 41,75 | 41,78 | 41,10 | 41,44 | -0,19% | 3.167,00 |
| 07.08.2025 | 40,97 | 41,92 | 40,97 | 41,52 | 1,05% | 1.702,00 |
| 06.08.2025 | 40,95 | 41,18 | 40,61 | 41,09 | 0,53% | 4.126,00 |
| 05.08.2025 | 40,44 | 40,90 | 40,08 | 40,88 | 1,11% | 4.985,00 |
| 04.08.2025 | 39,98 | 40,51 | 39,63 | 40,43 | 1,72% | 2.778,00 |
| 01.08.2025 | 42,67 | 42,86 | 39,16 | 39,74 | -7,41% | 10.806,00 |
| 31.07.2025 | 42,92 | 43,01 | 42,57 | 42,92 | -0,01% | 1.692,00 |
| 30.07.2025 | 42,71 | 42,93 | 42,24 | 42,93 | 0,56% | 1.337,00 |
| 29.07.2025 | 42,32 | 42,75 | 42,20 | 42,69 | 1,20% | 3.674,00 |
| 28.07.2025 | 42,44 | 42,84 | 42,00 | 42,18 | 0,02% | 35.693,00 |
| 25.07.2025 | 42,05 | 42,41 | 41,91 | 42,17 | 0,25% | 360,00 |
| 24.07.2025 | 42,28 | 42,62 | 41,83 | 42,07 | -0,70% | 360,00 |
| 23.07.2025 | 41,97 | 42,44 | 41,86 | 42,36 | 1,85% | 2.720,00 |
| 22.07.2025 | 41,95 | 41,97 | 41,40 | 41,59 | -0,79% | 2.100,00 |
| 21.07.2025 | 41,53 | 42,01 | 41,47 | 41,92 | 0,88% | 11.546,00 |
| 18.07.2025 | 41,65 | 42,02 | 41,56 | 41,56 | -0,28% | 2.320,00 |
| 17.07.2025 | 41,79 | 41,87 | 41,22 | 41,67 | -0,10% | 5.592,00 |
| 16.07.2025 | 41,46 | 41,75 | 41,19 | 41,71 | 0,00% | 312,00 |
| 15.07.2025 | 42,01 | 42,17 | 41,42 | 41,71 | -0,13% | 322,00 |
| 14.07.2025 | 41,17 | 41,99 | 41,17 | 41,77 | 0,42% | 5.775,00 |
| 11.07.2025 | 41,53 | 41,83 | 41,39 | 41,59 | 0,31% | 574,00 |
| 10.07.2025 | 41,85 | 42,19 | 41,41 | 41,46 | -1,04% | 814,00 |
| 09.07.2025 | 41,65 | 42,71 | 41,60 | 41,90 | 0,49% | 5.030,00 |
| 08.07.2025 | 41,52 | 41,82 | 41,28 | 41,69 | 0,75% | 305,00 |
| 07.07.2025 | 41,38 | 41,61 | 41,03 | 41,38 | -0,19% | 2.330,00 |
| 04.07.2025 | 41,47 | 41,57 | 40,94 | 41,46 | -0,46% | 5.543,00 |
| 03.07.2025 | 41,00 | 41,70 | 40,78 | 41,65 | 1,59% | 14.809,00 |
| 02.07.2025 | 41,63 | 41,66 | 40,47 | 41,00 | -1,38% | 5.028,00 |
| 01.07.2025 | 41,81 | 41,93 | 41,02 | 41,58 | -0,44% | 1.760,00 |
| 30.06.2025 | 41,95 | 42,16 | 41,41 | 41,76 | -0,55% | 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 |