33,860€
0,27%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 34,33 | 34,50 | 33,80 | 34,17 | -0,73% | 659,00 |
| 02.10.2024 | 34,46 | 34,51 | 34,25 | 34,42 | -0,20% | 32.805,00 |
| 01.10.2024 | 34,57 | 34,74 | 34,24 | 34,49 | -1,12% | 1.910,00 |
| 30.09.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -1,72% | - |
| 27.09.2024 | 35,85 | 35,85 | 35,22 | 35,49 | -1,14% | 6.804,00 |
| 26.09.2024 | 36,10 | 36,10 | 35,44 | 35,90 | -0,77% | 3.558,00 |
| 25.09.2024 | 36,25 | 36,29 | 36,00 | 36,18 | -0,08% | 2.510,00 |
| 24.09.2024 | 36,21 | 36,21 | 36,21 | 36,21 | -0,03% | - |
| 23.09.2024 | 36,55 | 36,55 | 36,02 | 36,22 | -0,47% | 2.196,00 |
| 20.09.2024 | 36,07 | 36,61 | 35,83 | 36,39 | 0,64% | 2.850,00 |
| 19.09.2024 | 36,10 | 36,45 | 35,97 | 36,16 | 0,33% | 2.212,00 |
| 18.09.2024 | 36,08 | 36,39 | 35,91 | 36,04 | 0,03% | 4.114,00 |
| 17.09.2024 | 36,25 | 36,38 | 36,03 | 36,03 | -0,58% | 4.913,00 |
| 16.09.2024 | 35,74 | 36,25 | 35,53 | 36,24 | 0,86% | 23.275,00 |
| 13.09.2024 | 35,59 | 36,07 | 35,56 | 35,93 | 0,96% | 5.804,00 |
| 12.09.2024 | 35,51 | 35,67 | 35,51 | 35,59 | 0,51% | 2.872,00 |
| 11.09.2024 | 35,08 | 35,49 | 35,08 | 35,41 | 1,17% | 2.314,00 |
| 10.09.2024 | 34,83 | 35,28 | 34,83 | 35,00 | 1,42% | 5.118,00 |
| 09.09.2024 | 34,51 | 34,51 | 34,51 | 34,51 | 0,44% | - |
| 06.09.2024 | 34,71 | 34,86 | 34,36 | 34,36 | -1,49% | 745,00 |
| 05.09.2024 | 34,29 | 34,89 | 34,22 | 34,88 | 1,19% | 1.775,00 |
| 04.09.2024 | 34,31 | 34,66 | 34,31 | 34,47 | -0,03% | 5.235,00 |
| 03.09.2024 | 34,50 | 34,76 | 34,35 | 34,48 | -0,32% | 4.790,00 |
| 02.09.2024 | 34,39 | 34,73 | 34,29 | 34,59 | 0,55% | 4.864,00 |
| 30.08.2024 | 34,32 | 34,41 | 34,32 | 34,40 | 0,15% | 1.105,00 |
| 29.08.2024 | 34,17 | 34,42 | 34,17 | 34,35 | 0,76% | 2.310,00 |
| 28.08.2024 | 34,09 | 34,09 | 34,09 | 34,09 | 0,12% | - |
| 27.08.2024 | 33,89 | 34,19 | 33,89 | 34,05 | 0,47% | 446,00 |
| 26.08.2024 | 33,67 | 33,98 | 33,66 | 33,89 | -0,15% | 6.043,00 |
| 23.08.2024 | 33,61 | 33,94 | 33,61 | 33,94 | 1,07% | 6.598,00 |
| 22.08.2024 | 33,36 | 33,75 | 33,32 | 33,58 | 0,24% | 2.880,00 |
| 21.08.2024 | 33,45 | 33,52 | 33,35 | 33,50 | 0,51% | 2.120,00 |
| 20.08.2024 | 33,54 | 33,58 | 33,33 | 33,33 | -0,66% | 1.302,00 |
| 19.08.2024 | 33,38 | 33,55 | 33,27 | 33,55 | 0,99% | 1.746,00 |
| 16.08.2024 | 33,16 | 33,36 | 33,13 | 33,22 | 0,15% | 4.460,00 |
| 15.08.2024 | 32,64 | 33,17 | 32,43 | 33,17 | 1,72% | 2.652,00 |
| 14.08.2024 | 32,61 | 32,65 | 32,46 | 32,61 | -0,18% | 1.046,00 |
| 13.08.2024 | 32,60 | 32,67 | 32,20 | 32,67 | 0,90% | 10.903,00 |
| 12.08.2024 | 32,75 | 32,75 | 32,20 | 32,38 | -0,74% | 4.974,00 |
| 09.08.2024 | 32,49 | 32,63 | 32,18 | 32,62 | 0,62% | 6.270,00 |
| 08.08.2024 | 32,35 | 32,50 | 31,72 | 32,42 | 1,82% | 15.510,00 |
| 07.08.2024 | 31,76 | 32,22 | 31,55 | 31,84 | 1,82% | 1.430,00 |
| 06.08.2024 | 31,45 | 31,64 | 31,09 | 31,27 | 0,26% | 33.406,00 |
| 05.08.2024 | 31,51 | 31,72 | 31,00 | 31,19 | -3,14% | 7.046,00 |