AXA S.A.
[WKN: 855705 | ISIN: FR0000120628]
Aktienkurse
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