45,045€
0,48%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 44,85 | 45,05 | 44,57 | 45,05 | 0,48% | 13.229,00 |
| 13.08.2026 | 44,96 | 45,04 | 44,59 | 44,83 | -0,24% | 11.893,00 |
| 12.08.2026 | 44,79 | 45,11 | 44,54 | 44,94 | 0,66% | 5.819,00 |
| 11.08.2026 | 45,11 | 45,23 | 44,57 | 44,65 | -1,50% | 7.688,00 |
| 10.08.2026 | 45,04 | 45,43 | 44,55 | 45,33 | 0,43% | 4.654,00 |
| 07.08.2026 | 44,90 | 45,64 | 44,87 | 45,13 | 0,49% | 30.498,00 |
| 06.08.2026 | 44,65 | 45,36 | 44,55 | 44,91 | 0,58% | 36.694,00 |
| 05.08.2026 | 44,64 | 45,02 | 44,38 | 44,65 | 0,73% | 14.953,00 |
| 04.08.2026 | 45,04 | 45,16 | 44,01 | 44,33 | -1,35% | 21.106,00 |
| 03.08.2026 | 45,51 | 45,62 | 44,42 | 44,93 | -0,47% | 27.090,00 |
| 31.07.2026 | 45,53 | 45,73 | 44,30 | 45,14 | -1,46% | 27.020,00 |
| 30.07.2026 | 45,18 | 45,84 | 44,83 | 45,81 | 1,60% | 36.147,00 |
| 29.07.2026 | 45,61 | 45,67 | 44,69 | 45,09 | -0,12% | 9.622,00 |
| 28.07.2026 | 45,35 | 45,64 | 45,07 | 45,15 | -0,14% | 38.119,00 |
| 27.07.2026 | 45,10 | 45,46 | 44,76 | 45,21 | 1,37% | 16.403,00 |
| 24.07.2026 | 44,58 | 44,93 | 44,44 | 44,60 | 0,34% | 20.437,00 |
| 23.07.2026 | 44,92 | 45,19 | 44,41 | 44,45 | -1,80% | 22.120,00 |
| 22.07.2026 | 44,61 | 45,47 | 44,52 | 45,27 | 1,35% | 13.832,00 |
| 21.07.2026 | 44,73 | 44,83 | 44,42 | 44,66 | 0,56% | 13.324,00 |
| 20.07.2026 | 44,58 | 44,94 | 44,41 | 44,41 | -0,24% | 11.915,00 |
| 17.07.2026 | 44,14 | 44,81 | 44,07 | 44,52 | 0,29% | 8.662,00 |
| 16.07.2026 | 44,11 | 44,50 | 43,73 | 44,39 | 0,60% | 15.330,00 |
| 15.07.2026 | 44,35 | 44,37 | 43,63 | 44,12 | -0,02% | 30.078,00 |
| 14.07.2026 | 44,26 | 44,41 | 43,88 | 44,13 | 0,15% | 67.428,00 |
| 13.07.2026 | 43,61 | 44,48 | 43,60 | 44,07 | -0,41% | 16.633,00 |
| 10.07.2026 | 44,10 | 44,50 | 44,06 | 44,25 | 0,24% | 16.487,00 |
| 09.07.2026 | 44,36 | 44,46 | 44,02 | 44,14 | -0,43% | 41.215,00 |
| 08.07.2026 | 44,26 | 44,61 | 43,29 | 44,33 | -0,35% | 30.401,00 |
| 07.07.2026 | 44,07 | 44,61 | 44,03 | 44,49 | 1,26% | 10.701,00 |
| 06.07.2026 | 43,92 | 44,23 | 43,74 | 43,93 | 0,03% | 27.320,00 |
| 03.07.2026 | 43,73 | 44,15 | 43,65 | 43,92 | 0,43% | 9.691,00 |
| 02.07.2026 | 43,61 | 44,12 | 43,36 | 43,73 | 0,24% | 21.631,00 |
| 01.07.2026 | 43,70 | 43,89 | 43,14 | 43,62 | -0,21% | 37.966,00 |
| 30.06.2026 | 43,77 | 44,09 | 43,23 | 43,71 | 0,14% | 20.001,00 |
| 29.06.2026 | 43,44 | 43,84 | 43,02 | 43,65 | 1,80% | 19.048,00 |
| 26.06.2026 | 43,02 | 43,65 | 42,88 | 42,88 | -0,38% | 21.143,00 |
| 25.06.2026 | 42,92 | 43,19 | 42,50 | 43,05 | 0,33% | 26.485,00 |
| 24.06.2026 | 42,75 | 42,98 | 42,35 | 42,91 | 0,41% | 32.461,00 |
| 23.06.2026 | 42,41 | 42,92 | 42,30 | 42,73 | 0,59% | 8.178,00 |
| 22.06.2026 | 42,59 | 42,81 | 42,27 | 42,48 | 0,19% | 41.311,00 |
| 19.06.2026 | 42,30 | 42,75 | 42,18 | 42,40 | 0,55% | 20.725,00 |
| 18.06.2026 | 42,37 | 42,64 | 42,09 | 42,17 | 0,62% | 49.854,00 |
| 17.06.2026 | 42,26 | 42,55 | 41,82 | 41,91 | -0,26% | 27.974,00 |
| 16.06.2026 | 41,83 | 42,48 | 41,76 | 42,02 | 0,99% | 24.354,00 |
| 15.06.2026 | 41,12 | 42,01 | 41,08 | 41,61 | 1,99% | 43.215,00 |
| 12.06.2026 | 40,57 | 41,06 | 40,30 | 40,80 | 0,25% | 34.755,00 |
| 11.06.2026 | 40,27 | 40,78 | 40,14 | 40,70 | 1,09% | 10.228,00 |
| 10.06.2026 | 40,07 | 40,60 | 39,97 | 40,26 | 0,26% | 10.595,00 |
| 09.06.2026 | 39,65 | 40,53 | 39,58 | 40,16 | 1,32% | 22.974,00 |
| 08.06.2026 | 39,14 | 39,76 | 38,96 | 39,63 | 1,16% | 581,00 |
| 05.06.2026 | 39,32 | 39,69 | 39,12 | 39,18 | -0,63% | 11.216,00 |
| 04.06.2026 | 38,98 | 39,57 | 38,90 | 39,43 | 1,04% | 2.953,00 |
| 03.06.2026 | 39,73 | 39,80 | 38,97 | 39,02 | -1,69% | 25.795,00 |
| 02.06.2026 | 39,37 | 39,86 | 39,16 | 39,69 | 0,39% | 20.345,00 |
| 01.06.2026 | 40,00 | 40,00 | 39,07 | 39,54 | -0,40% | 13.483,00 |
| 29.05.2026 | 39,69 | 40,10 | 39,50 | 39,70 | 0,03% | 29.288,00 |
| 28.05.2026 | 40,48 | 40,51 | 39,17 | 39,69 | -2,17% | 12.084,00 |
| 27.05.2026 | 40,35 | 40,89 | 40,26 | 40,57 | -0,32% | 14.016,00 |
| 26.05.2026 | 40,51 | 40,94 | 40,01 | 40,70 | 1,23% | 13.840,00 |
| 25.05.2026 | 40,17 | 40,57 | 40,05 | 40,20 | 0,47% | 31.093,00 |
| 22.05.2026 | 40,31 | 40,47 | 39,83 | 40,01 | -0,09% | 12.324,00 |
| 21.05.2026 | 40,52 | 40,57 | 39,67 | 40,05 | -0,42% | 19.808,00 |
| 20.05.2026 | 40,18 | 40,77 | 39,69 | 40,22 | 0,36% | 26.899,00 |
| 19.05.2026 | 39,81 | 40,45 | 39,69 | 40,07 | 0,15% | 13.097,00 |
| 18.05.2026 | 39,08 | 40,35 | 38,81 | 40,01 | 2,50% | 5.107,00 |
| 15.05.2026 | 39,17 | 39,66 | 39,02 | 39,04 | -0,90% | 1.859,00 |
| 14.05.2026 | 39,12 | 39,61 | 38,96 | 39,39 | 1,30% | 36.200,00 |
| 13.05.2026 | 39,41 | 39,75 | 38,71 | 38,89 | -1,61% | 22.864,00 |
| 12.05.2026 | 39,34 | 39,80 | 38,87 | 39,52 | -0,88% | 6.279,00 |
| 11.05.2026 | 39,12 | 40,05 | 38,67 | 39,87 | -3,73% | 20.618,00 |
| 08.05.2026 | 41,58 | 41,92 | 40,85 | 41,42 | -0,43% | 11.489,00 |
| 07.05.2026 | 41,97 | 42,16 | 41,12 | 41,60 | -1,12% | 7.100,00 |
| 06.05.2026 | 41,06 | 42,38 | 40,95 | 42,07 | 2,66% | 16.306,00 |
| 05.05.2026 | 40,33 | 41,15 | 39,96 | 40,98 | 2,13% | 17.772,00 |
| 04.05.2026 | 41,23 | 41,38 | 39,84 | 40,12 | -2,31% | 33.469,00 |
| 30.04.2026 | 40,18 | 41,15 | 39,84 | 41,07 | 1,66% | 36.916,00 |
| 29.04.2026 | 41,10 | 41,31 | 40,03 | 40,40 | -1,42% | 19.869,00 |
| 28.04.2026 | 41,02 | 41,29 | 40,61 | 40,98 | -0,45% | 30.545,00 |
| 27.04.2026 | 41,25 | 41,62 | 40,55 | 41,17 | -0,54% | 9.977,00 |
| 24.04.2026 | 41,33 | 41,88 | 40,71 | 41,39 | -0,05% | 30.080,00 |
| 23.04.2026 | 41,45 | 41,85 | 40,92 | 41,41 | -0,98% | 5.669,00 |
| 22.04.2026 | 42,50 | 42,62 | 41,31 | 41,82 | -1,61% | 6.212,00 |
| 21.04.2026 | 42,41 | 42,87 | 42,15 | 42,51 | 0,39% | 3.449,00 |
| 20.04.2026 | 42,10 | 42,46 | 41,61 | 42,34 | -0,52% | 9.332,00 |
| 17.04.2026 | 42,40 | 42,84 | 42,19 | 42,56 | 0,12% | 25.160,00 |
| 16.04.2026 | 42,12 | 42,69 | 42,04 | 42,51 | 1,37% | 8.625,00 |
| 15.04.2026 | 41,74 | 42,34 | 41,58 | 41,94 | 0,52% | 5.228,00 |
| 14.04.2026 | 41,54 | 41,88 | 41,25 | 41,72 | 0,29% | 31.966,00 |
| 13.04.2026 | 40,89 | 41,60 | 40,81 | 41,60 | -0,17% | 107.190,00 |
| 10.04.2026 | 41,35 | 41,77 | 41,09 | 41,67 | 0,83% | 14.736,00 |
| 09.04.2026 | 41,20 | 41,60 | 41,02 | 41,33 | -0,10% | 12.569,00 |
| 08.04.2026 | 41,95 | 41,95 | 40,93 | 41,37 | 2,26% | 19.428,00 |
| 07.04.2026 | 40,67 | 41,16 | 40,08 | 40,45 | 0,22% | 33.611,00 |
| 02.04.2026 | 39,41 | 40,67 | 39,25 | 40,36 | 1,18% | - |
| 01.04.2026 | 39,95 | 40,44 | 39,40 | 39,89 | 0,38% | 16.401,00 |
| 31.03.2026 | 39,07 | 39,80 | 38,98 | 39,74 | 2,71% | 15.130,00 |
| 30.03.2026 | 37,92 | 39,02 | 37,92 | 38,69 | 1,54% | 4.602,00 |
| 27.03.2026 | 38,30 | 38,46 | 37,78 | 38,11 | -0,16% | 17.650,00 |
| 26.03.2026 | 37,98 | 38,42 | 37,58 | 38,17 | -0,59% | 12.260,00 |
| 25.03.2026 | 38,24 | 38,62 | 37,99 | 38,39 | 0,75% | 6.104,00 |