42,070€
-1,71%
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 |
|---|---|---|---|---|---|---|
| 19.10.2026 | 43,02 | 43,07 | 41,98 | 42,07 | -1,82% | 28.631,00 |
| 16.10.2026 | 43,00 | 43,12 | 42,65 | 42,85 | 0,12% | 8.202,00 |
| 15.10.2026 | 42,33 | 43,42 | 42,31 | 42,80 | 0,53% | 45.222,00 |
| 14.10.2026 | 42,22 | 42,71 | 41,87 | 42,58 | 0,58% | 28.888,00 |
| 13.10.2026 | 41,75 | 42,42 | 41,73 | 42,33 | 1,13% | 15.900,00 |
| 12.10.2026 | 41,88 | 41,99 | 41,57 | 41,86 | -0,16% | 2.553,00 |
| 09.10.2026 | 41,87 | 42,00 | 41,53 | 41,92 | 0,67% | 12.532,00 |
| 08.10.2026 | 42,03 | 42,06 | 41,32 | 41,64 | -0,96% | 52.548,00 |
| 07.10.2026 | 42,46 | 42,62 | 41,82 | 42,05 | -1,19% | 25.822,00 |
| 06.10.2026 | 42,24 | 43,24 | 42,15 | 42,55 | -0,01% | 42.821,00 |
| 05.10.2026 | 42,16 | 42,85 | 41,82 | 42,56 | 1,43% | 36.323,00 |
| 02.10.2026 | 42,13 | 42,40 | 41,62 | 41,96 | -0,76% | 27.429,00 |
| 01.10.2026 | 42,42 | 42,55 | 41,59 | 42,28 | -1,08% | 48.729,00 |
| 30.09.2026 | 43,63 | 43,90 | 42,16 | 42,74 | -2,73% | 50.756,00 |
| 29.09.2026 | 44,10 | 44,19 | 43,40 | 43,94 | -0,72% | 23.692,00 |
| 28.09.2026 | 43,90 | 44,46 | 43,78 | 44,26 | -0,35% | 49.836,00 |
| 25.09.2026 | 44,01 | 44,80 | 43,77 | 44,41 | 1,10% | 27.004,00 |
| 24.09.2026 | 43,10 | 44,53 | 42,94 | 43,93 | 1,30% | 23.936,00 |
| 23.09.2026 | 44,21 | 44,26 | 43,18 | 43,36 | -1,93% | 41.250,00 |
| 22.09.2026 | 45,02 | 45,02 | 43,87 | 44,22 | -1,73% | 17.089,00 |
| 21.09.2026 | 44,90 | 45,20 | 44,53 | 45,00 | 0,96% | 42.601,00 |
| 18.09.2026 | 44,92 | 44,95 | 44,12 | 44,57 | -0,77% | 28.284,00 |
| 17.09.2026 | 44,44 | 45,20 | 44,28 | 44,91 | 2,21% | 36.398,00 |
| 16.09.2026 | 43,99 | 44,26 | 43,55 | 43,94 | -0,02% | 19.454,00 |
| 15.09.2026 | 43,89 | 44,53 | 43,05 | 43,95 | 1,31% | 35.887,00 |
| 14.09.2026 | 43,23 | 43,97 | 43,12 | 43,38 | -0,05% | 16.371,00 |
| 11.09.2026 | 43,15 | 43,63 | 43,06 | 43,40 | 0,60% | 37.478,00 |
| 10.09.2026 | 42,81 | 43,59 | 42,79 | 43,14 | 0,81% | 35.123,00 |
| 09.09.2026 | 43,67 | 43,68 | 42,66 | 42,80 | -2,08% | 21.981,00 |
| 08.09.2026 | 44,09 | 44,13 | 43,29 | 43,71 | -1,03% | 39.294,00 |
| 07.09.2026 | 44,57 | 44,76 | 43,82 | 44,16 | -1,21% | 2.491,00 |
| 04.09.2026 | 44,41 | 44,76 | 44,06 | 44,70 | 0,71% | 39.364,00 |
| 03.09.2026 | 43,59 | 44,43 | 43,44 | 44,39 | 1,75% | 23.624,00 |
| 02.09.2026 | 43,64 | 43,83 | 43,08 | 43,62 | 0,16% | 14.562,00 |
| 01.09.2026 | 43,27 | 43,88 | 43,11 | 43,55 | 1,20% | 27.300,00 |
| 31.08.2026 | 43,69 | 43,82 | 43,04 | 43,04 | -1,24% | 21.340,00 |
| 28.08.2026 | 43,27 | 43,78 | 43,18 | 43,58 | 0,76% | 11.717,00 |
| 27.08.2026 | 43,99 | 44,25 | 42,46 | 43,25 | -1,12% | 20.484,00 |
| 26.08.2026 | 43,87 | 44,04 | 43,55 | 43,74 | -0,77% | 9.579,00 |
| 25.08.2026 | 44,22 | 44,40 | 43,66 | 44,08 | 0,56% | 28.693,00 |
| 24.08.2026 | 43,92 | 44,15 | 43,45 | 43,83 | 0,50% | 5.282,00 |
| 21.08.2026 | 43,65 | 44,00 | 43,49 | 43,61 | 0,09% | 17.681,00 |
| 20.08.2026 | 43,91 | 44,31 | 43,24 | 43,57 | -0,75% | 20.062,00 |
| 19.08.2026 | 44,30 | 44,68 | 43,30 | 43,90 | -1,06% | 30.140,00 |
| 18.08.2026 | 44,79 | 44,96 | 44,12 | 44,37 | -1,26% | 21.267,00 |
| 17.08.2026 | 45,09 | 45,24 | 44,57 | 44,94 | -0,24% | 4.170,00 |
| 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 |