28,610€
-1,24%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 28,88 | 28,88 | 28,53 | 28,66 | -1,07% | 315,00 |
| 02.02.2023 | 28,65 | 28,97 | 28,58 | 28,97 | 0,48% | 2.185,00 |
| 01.02.2023 | 28,68 | 28,89 | 28,50 | 28,83 | 0,17% | 1.085,00 |
| 31.01.2023 | 28,52 | 28,79 | 28,32 | 28,78 | 0,83% | 920,00 |
| 30.01.2023 | 28,51 | 28,75 | 28,24 | 28,54 | -0,14% | 2.510,00 |
| 27.01.2023 | 28,71 | 28,76 | 28,54 | 28,58 | -0,54% | 3.080,00 |
| 26.01.2023 | 28,65 | 28,76 | 28,48 | 28,74 | 0,44% | 2.940,00 |
| 25.01.2023 | 28,28 | 28,64 | 28,21 | 28,61 | 1,14% | 230,00 |
| 24.01.2023 | 28,19 | 28,35 | 28,10 | 28,29 | 0,34% | 3.810,00 |
| 23.01.2023 | 28,42 | 28,50 | 27,89 | 28,19 | -0,23% | 23.514,00 |
| 20.01.2023 | 28,04 | 28,35 | 28,01 | 28,26 | 0,90% | 1.940,00 |
| 19.01.2023 | 28,07 | 28,31 | 27,84 | 28,01 | -0,27% | 12.038,00 |
| 18.01.2023 | 28,02 | 28,45 | 27,96 | 28,08 | 0,36% | 6.550,00 |
| 17.01.2023 | 28,18 | 28,30 | 27,87 | 27,98 | -0,78% | 2.967,00 |
| 16.01.2023 | 27,84 | 28,25 | 27,84 | 28,20 | 1,17% | 2.760,00 |
| 13.01.2023 | 27,87 | 28,05 | 27,71 | 27,88 | -0,09% | 712,00 |
| 12.01.2023 | 27,38 | 27,98 | 27,31 | 27,90 | 1,73% | 2.218,00 |
| 11.01.2023 | 27,46 | 27,54 | 27,07 | 27,43 | -0,32% | 12.404,00 |
| 10.01.2023 | 27,38 | 27,53 | 27,24 | 27,51 | 0,50% | 3.130,00 |
| 09.01.2023 | 27,48 | 27,68 | 27,32 | 27,38 | -0,10% | 1.870,00 |
| 06.01.2023 | 26,94 | 27,43 | 26,81 | 27,40 | 2,27% | 400,00 |
| 05.01.2023 | 26,93 | 27,00 | 26,59 | 26,80 | -0,92% | 1.410,00 |
| 04.01.2023 | 26,71 | 27,17 | 26,67 | 27,05 | 1,43% | 4.295,00 |
| 03.01.2023 | 26,27 | 26,86 | 25,91 | 26,66 | 0,98% | 27.025,00 |
| 02.01.2023 | 26,13 | 26,60 | 26,00 | 26,40 | 0,54% | 2.325,00 |
| 30.12.2022 | 26,24 | 26,39 | 26,21 | 26,26 | -0,32% | 225,00 |
| 29.12.2022 | 26,26 | 26,46 | 26,07 | 26,34 | 0,40% | 5.186,00 |
| 28.12.2022 | 26,58 | 26,66 | 26,23 | 26,24 | -0,97% | 1.748,00 |
| 27.12.2022 | 26,49 | 26,69 | 26,45 | 26,50 | 0,06% | 5.170,00 |
| 23.12.2022 | 26,41 | 26,60 | 26,38 | 26,48 | 0,03% | 2.000,00 |
| 22.12.2022 | 26,65 | 26,88 | 26,31 | 26,47 | -0,46% | 10.110,00 |
| 21.12.2022 | 26,59 | 26,79 | 26,31 | 26,60 | 0,43% | 2.605,00 |
| 20.12.2022 | 26,09 | 26,58 | 25,92 | 26,48 | 1,05% | 864,00 |
| 19.12.2022 | 26,26 | 26,41 | 26,09 | 26,21 | -0,11% | 3.660,00 |
| 16.12.2022 | 26,21 | 26,32 | 25,95 | 26,23 | 0,36% | 4.000,00 |
| 15.12.2022 | 26,95 | 27,06 | 25,93 | 26,14 | -2,88% | 4.053,00 |
| 14.12.2022 | 27,45 | 27,45 | 26,91 | 26,91 | -1,71% | 930,00 |
| 13.12.2022 | 27,26 | 27,68 | 27,11 | 27,38 | 0,20% | 2.017,00 |
| 12.12.2022 | 27,25 | 27,37 | 27,00 | 27,33 | 0,38% | 1.060,00 |
| 09.12.2022 | 27,00 | 27,45 | 26,97 | 27,22 | 1,09% | 1.654,00 |
| 08.12.2022 | 27,34 | 27,46 | 26,79 | 26,93 | -1,70% | 1.560,00 |
| 07.12.2022 | 27,29 | 27,55 | 27,24 | 27,40 | 0,37% | 17.552,00 |
| 06.12.2022 | 27,21 | 27,61 | 27,19 | 27,30 | 0,31% | 2.085,00 |
| 05.12.2022 | 27,42 | 27,48 | 26,95 | 27,21 | -0,71% | 1.600,00 |
| 02.12.2022 | 27,33 | 27,44 | 26,85 | 27,41 | 0,30% | 4.330,00 |
| 01.12.2022 | 27,19 | 27,50 | 26,79 | 27,32 | 0,22% | 1.260,00 |
| 30.11.2022 | 27,32 | 27,51 | 26,87 | 27,26 | -0,15% | 2.435,00 |
| 29.11.2022 | 27,02 | 27,48 | 26,98 | 27,30 | 1,44% | 1.686,00 |
| 28.11.2022 | 27,12 | 27,29 | 26,80 | 26,92 | -1,30% | 10.272,00 |
| 25.11.2022 | 27,40 | 27,43 | 27,14 | 27,27 | -0,40% | 4.965,00 |
| 24.11.2022 | 27,15 | 27,60 | 26,95 | 27,38 | 0,94% | 4.530,00 |
| 23.11.2022 | 27,27 | 27,32 | 27,01 | 27,13 | -0,79% | 5.304,00 |
| 22.11.2022 | 26,95 | 27,36 | 26,90 | 27,34 | 1,35% | 1.314,00 |
| 21.11.2022 | 26,82 | 27,11 | 26,75 | 26,98 | 0,39% | 7.194,00 |
| 18.11.2022 | 26,79 | 27,23 | 26,77 | 26,87 | 0,17% | 6.222,00 |
| 17.11.2022 | 26,95 | 26,96 | 26,25 | 26,83 | 0,10% | 1.620,00 |
| 16.11.2022 | 26,33 | 26,96 | 26,18 | 26,80 | 1,77% | 2.204,00 |
| 15.11.2022 | 26,80 | 26,84 | 26,03 | 26,33 | -1,10% | 9.702,00 |
| 14.11.2022 | 26,53 | 26,97 | 26,50 | 26,63 | -0,19% | 9.354,00 |
| 11.11.2022 | 26,65 | 26,93 | 26,46 | 26,68 | -0,02% | 2.038,00 |
| 10.11.2022 | 26,35 | 26,77 | 26,32 | 26,68 | 1,39% | 3.144,00 |
| 09.11.2022 | 26,41 | 26,72 | 26,24 | 26,31 | -1,12% | 2.118,00 |
| 07.11.2022 | 26,02 | 26,69 | 26,02 | 26,61 | 2,31% | 3.818,00 |
| 04.11.2022 | 25,81 | 26,10 | 25,57 | 26,01 | 0,89% | 5.538,00 |
| 03.11.2022 | 25,16 | 25,78 | 25,16 | 25,78 | 2,71% | 2.499,00 |
| 02.11.2022 | 25,19 | 25,49 | 25,10 | 25,10 | -0,71% | 1.810,00 |
| 01.11.2022 | 25,02 | 25,43 | 25,02 | 25,28 | 1,12% | 1.200,00 |
| 31.10.2022 | 24,93 | 25,10 | 24,86 | 25,00 | 0,02% | 1.490,00 |
| 28.10.2022 | 24,71 | 25,00 | 24,56 | 25,00 | -0,02% | 2.800,00 |
| 27.10.2022 | 24,74 | 25,01 | 24,71 | 25,00 | 0,56% | 290,00 |
| 26.10.2022 | 24,76 | 24,91 | 24,76 | 24,86 | 0,00% | 1.210,00 |
| 25.10.2022 | 24,91 | 24,92 | 24,58 | 24,86 | -0,26% | 4.496,00 |
| 24.10.2022 | 24,43 | 24,93 | 24,43 | 24,93 | 3,04% | 1.630,00 |
| 21.10.2022 | 24,01 | 24,19 | 24,01 | 24,19 | -0,62% | 115,00 |
| 20.10.2022 | 24,33 | 24,38 | 24,29 | 24,34 | 0,77% | 625,00 |
| 19.10.2022 | 24,16 | 24,16 | 24,16 | 24,16 | 0,29% | - |
| 18.10.2022 | 24,30 | 24,33 | 24,09 | 24,09 | 0,48% | 1.380,00 |
| 17.10.2022 | 23,66 | 24,13 | 23,66 | 23,97 | 0,59% | 310,00 |
| 14.10.2022 | 23,40 | 23,93 | 23,40 | 23,83 | 2,01% | 1.050,00 |
| 13.10.2022 | 22,56 | 23,36 | 22,53 | 23,36 | 2,50% | 1.310,00 |
| 12.10.2022 | 22,85 | 22,91 | 22,57 | 22,79 | -0,15% | 2.560,00 |
| 11.10.2022 | 22,83 | 22,83 | 22,83 | 22,83 | -1,81% | - |
| 10.10.2022 | 22,98 | 23,26 | 22,95 | 23,25 | 0,56% | 820,00 |
| 07.10.2022 | 23,01 | 23,30 | 23,01 | 23,12 | -0,39% | 400,00 |
| 06.10.2022 | 23,57 | 23,61 | 23,20 | 23,21 | -1,80% | 250,00 |
| 05.10.2022 | 23,66 | 23,70 | 23,35 | 23,63 | -0,11% | 2.424,00 |
| 04.10.2022 | 22,39 | 23,67 | 22,39 | 23,66 | 5,67% | 1.207,00 |
| 03.10.2022 | 22,23 | 22,39 | 22,04 | 22,39 | -0,36% | 900,00 |
| 30.09.2022 | 22,18 | 22,64 | 22,18 | 22,47 | 0,74% | 1.061,00 |
| 29.09.2022 | 22,85 | 22,85 | 22,10 | 22,30 | -3,32% | 3.174,00 |
| 28.09.2022 | 23,19 | 23,19 | 22,75 | 23,07 | -1,96% | 4.104,00 |
| 27.09.2022 | 23,75 | 23,75 | 23,41 | 23,53 | -0,02% | 1.300,00 |
| 26.09.2022 | 23,88 | 23,88 | 23,43 | 23,53 | -1,82% | 4.541,00 |
| 23.09.2022 | 24,69 | 24,73 | 23,92 | 23,97 | -2,86% | 3.285,00 |
| 22.09.2022 | 24,63 | 24,96 | 24,48 | 24,67 | -0,96% | 1.028,00 |
| 21.09.2022 | 24,77 | 24,93 | 24,54 | 24,91 | -0,02% | 3.800,00 |
| 20.09.2022 | 25,20 | 25,36 | 24,92 | 24,92 | -1,07% | 3.390,00 |
| 19.09.2022 | 25,09 | 25,28 | 24,82 | 25,19 | -0,45% | 2.910,00 |
| 16.09.2022 | 25,16 | 25,30 | 25,11 | 25,30 | 0,24% | 440,00 |
| 15.09.2022 | 25,12 | 25,55 | 25,07 | 25,24 | 0,08% | 1.570,00 |