39,390€
1,42%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 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 |
| 24.03.2026 | 37,92 | 38,34 | 37,46 | 38,11 | 0,03% | 5.957,00 |
| 23.03.2026 | 37,61 | 38,54 | 36,55 | 38,10 | 0,77% | 14.339,00 |
| 20.03.2026 | 38,48 | 38,83 | 37,66 | 37,81 | -2,16% | 34.445,00 |
| 19.03.2026 | 38,75 | 39,04 | 38,13 | 38,64 | -0,94% | 18.364,00 |
| 18.03.2026 | 39,66 | 39,70 | 38,90 | 39,01 | -1,09% | 6.536,00 |
| 17.03.2026 | 38,38 | 39,57 | 38,35 | 39,44 | 2,26% | 17.425,00 |
| 16.03.2026 | 38,70 | 38,95 | 37,92 | 38,57 | 0,10% | 7.226,00 |
| 13.03.2026 | 38,30 | 38,69 | 37,77 | 38,53 | 0,90% | 6.447,00 |
| 12.03.2026 | 37,68 | 38,27 | 37,59 | 38,18 | 0,21% | 6.796,00 |
| 11.03.2026 | 38,42 | 38,50 | 37,58 | 38,10 | -0,31% | 11.098,00 |
| 10.03.2026 | 38,23 | 38,94 | 37,95 | 38,22 | 1,18% | 25.985,00 |
| 09.03.2026 | 37,26 | 38,01 | 36,91 | 37,78 | -0,62% | 59.909,00 |
| 06.03.2026 | 38,83 | 38,83 | 37,35 | 38,01 | -0,72% | 10.589,00 |
| 05.03.2026 | 38,79 | 38,96 | 38,04 | 38,29 | -2,27% | 14.444,00 |
| 04.03.2026 | 39,25 | 39,39 | 38,68 | 39,18 | -0,73% | 7.912,00 |
| 03.03.2026 | 40,27 | 40,35 | 38,54 | 39,47 | -2,83% | 59.345,00 |
| 02.03.2026 | 40,09 | 41,14 | 39,17 | 40,62 | -1,53% | 5.833,00 |
| 27.02.2026 | 40,81 | 41,61 | 40,67 | 41,25 | 1,13% | 11.633,00 |
| 26.02.2026 | 40,68 | 41,12 | 39,82 | 40,79 | 1,34% | 26.350,00 |
| 25.02.2026 | 40,14 | 40,35 | 40,00 | 40,25 | 0,37% | 15.184,00 |
| 24.02.2026 | 39,97 | 40,27 | 39,49 | 40,10 | 0,55% | 11.032,00 |
| 23.02.2026 | 39,80 | 40,08 | 39,65 | 39,88 | 0,34% | 12.076,00 |
| 20.02.2026 | 39,10 | 39,86 | 39,03 | 39,74 | 1,82% | 27.385,00 |
| 19.02.2026 | 38,88 | 39,13 | 38,74 | 39,03 | 0,17% | 11.840,00 |
| 18.02.2026 | 39,02 | 39,17 | 38,57 | 38,97 | 0,09% | 3.589,00 |
| 17.02.2026 | 37,78 | 38,97 | 37,78 | 38,93 | 2,42% | 16.401,00 |
| 16.02.2026 | 37,67 | 38,12 | 37,57 | 38,01 | 1,29% | 13.610,00 |
| 13.02.2026 | 38,05 | 38,29 | 37,28 | 37,53 | -1,30% | 18.589,00 |
| 12.02.2026 | 38,15 | 38,33 | 37,79 | 38,02 | -0,29% | 39.700,00 |
| 11.02.2026 | 38,59 | 38,80 | 37,73 | 38,13 | -1,74% | 19.957,00 |
| 10.02.2026 | 39,50 | 39,52 | 38,37 | 38,81 | -2,54% | 13.700,00 |
| 09.02.2026 | 39,99 | 40,29 | 39,25 | 39,82 | -0,05% | 16.555,00 |
| 06.02.2026 | 39,47 | 39,90 | 39,35 | 39,84 | 1,21% | 15.290,00 |
| 05.02.2026 | 40,37 | 40,44 | 39,26 | 39,36 | -2,57% | 23.976,00 |
| 04.02.2026 | 39,58 | 40,44 | 39,38 | 40,40 | 2,62% | 13.930,00 |
| 03.02.2026 | 39,07 | 39,63 | 38,87 | 39,37 | 0,40% | 38.562,00 |
| 02.02.2026 | 38,45 | 39,35 | 38,36 | 39,22 | 2,38% | 15.240,00 |
| 30.01.2026 | 38,37 | 38,81 | 38,18 | 38,31 | -0,57% | 19.587,00 |
| 29.01.2026 | 38,10 | 38,54 | 38,04 | 38,53 | 0,35% | 9.422,00 |
| 28.01.2026 | 37,96 | 38,50 | 37,62 | 38,39 | 1,11% | 11.480,00 |
| 27.01.2026 | 38,12 | 38,21 | 37,55 | 37,97 | 0,05% | 44.510,00 |
| 26.01.2026 | 37,83 | 38,15 | 37,70 | 37,95 | 0,61% | 15.542,00 |
| 23.01.2026 | 38,39 | 38,43 | 37,64 | 37,72 | -1,51% | 3.815,00 |
| 22.01.2026 | 38,73 | 39,45 | 38,24 | 38,30 | 0,14% | 13.631,00 |
| 21.01.2026 | 38,96 | 39,06 | 38,02 | 38,25 | -2,09% | 14.020,00 |
| 20.01.2026 | 39,36 | 39,56 | 38,51 | 39,06 | -1,16% | 11.550,00 |
| 19.01.2026 | 39,18 | 39,81 | 38,74 | 39,52 | 0,20% | 11.536,00 |
| 16.01.2026 | 39,33 | 39,68 | 39,17 | 39,44 | 0,48% | 18.375,00 |
| 15.01.2026 | 39,49 | 39,58 | 39,01 | 39,25 | -0,58% | 8.755,00 |
| 14.01.2026 | 39,11 | 39,52 | 38,72 | 39,48 | 0,55% | 20.773,00 |
| 13.01.2026 | 39,88 | 39,96 | 39,01 | 39,27 | -1,12% | 21.331,00 |
| 12.01.2026 | 40,19 | 40,38 | 39,34 | 39,71 | -1,22% | 7.090,00 |
| 09.01.2026 | 40,46 | 40,48 | 39,67 | 40,20 | -0,62% | 6.614,00 |
| 08.01.2026 | 40,19 | 40,58 | 40,03 | 40,45 | -0,48% | 22.680,00 |
| 07.01.2026 | 40,71 | 40,91 | 40,04 | 40,65 | -0,01% | 7.750,00 |
| 06.01.2026 | 41,05 | 41,08 | 40,55 | 40,65 | -0,68% | 16.794,00 |
| 05.01.2026 | 41,22 | 41,45 | 40,46 | 40,93 | -0,58% | 9.697,00 |
| 02.01.2026 | 41,22 | 41,42 | 40,75 | 41,17 | -0,07% | 9.235,00 |
| 30.12.2025 | 41,02 | 41,20 | 40,78 | 41,20 | 0,41% | 1.850,00 |
| 29.12.2025 | 41,26 | 41,27 | 40,76 | 41,03 | 0,74% | 10.919,00 |
| 23.12.2025 | 41,25 | 41,27 | 40,67 | 40,73 | -1,07% | 12.773,00 |
| 22.12.2025 | 41,23 | 41,26 | 40,76 | 41,17 | 0,07% | 21.600,00 |
| 19.12.2025 | 40,79 | 41,44 | 40,79 | 41,14 | 1,01% | 29.362,00 |
| 18.12.2025 | 40,95 | 41,15 | 40,22 | 40,73 | -0,15% | 3.711,00 |
| 17.12.2025 | 40,69 | 41,09 | 40,64 | 40,79 | 0,34% | 6.914,00 |
| 16.12.2025 | 40,74 | 41,00 | 40,34 | 40,65 | -0,47% | 13.318,00 |