657,800€
0,77%
Echtzeit-Aktienkurs AXON ENTERPRISE DL-,00001
Bid:
Ask:
Aktienkurse zur AXON ENTERPRISE DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 652,40 | 659,80 | 646,60 | 658,40 | 0,86% | 241,00 |
| 15.05.2025 | 653,00 | 654,80 | 639,00 | 652,80 | 0,43% | 1.022,00 |
| 14.05.2025 | 651,40 | 656,40 | 641,40 | 650,00 | 0,18% | 750,00 |
| 13.05.2025 | 627,00 | 654,40 | 618,80 | 648,80 | 3,91% | 1.092,00 |
| 12.05.2025 | 613,60 | 679,80 | 602,20 | 624,40 | 2,63% | 1.532,00 |
| 09.05.2025 | 610,00 | 617,80 | 603,60 | 608,40 | -0,26% | 513,00 |
| 08.05.2025 | 545,00 | 620,20 | 535,00 | 610,00 | 14,88% | 1.162,00 |
| 07.05.2025 | 544,80 | 544,80 | 526,20 | 531,00 | -0,38% | 166,00 |
| 06.05.2025 | 550,20 | 550,20 | 526,20 | 533,00 | -3,09% | 563,00 |
| 05.05.2025 | 553,40 | 557,20 | 547,80 | 550,00 | -1,22% | 734,00 |
| 02.05.2025 | 562,80 | 562,80 | 547,40 | 556,80 | 3,19% | 910,00 |
| 30.04.2025 | 533,60 | 542,40 | 515,20 | 539,60 | 0,67% | 477,00 |
| 29.04.2025 | 532,20 | 536,60 | 526,20 | 536,00 | 2,96% | 107,00 |
| 28.04.2025 | 535,00 | 539,40 | 520,60 | 520,60 | -1,77% | 569,00 |
| 25.04.2025 | 523,60 | 530,00 | 515,80 | 530,00 | 2,24% | 229,00 |
| 24.04.2025 | 509,60 | 521,40 | 503,40 | 518,40 | 1,25% | 323,00 |
| 23.04.2025 | 491,50 | 520,00 | 491,50 | 512,00 | 6,47% | 337,00 |
| 22.04.2025 | 472,10 | 481,50 | 466,00 | 480,90 | -2,26% | 368,00 |
| 17.04.2025 | 505,00 | 506,20 | 492,00 | 492,00 | -0,55% | 124,00 |
| 16.04.2025 | 508,20 | 510,40 | 494,70 | 494,70 | -3,08% | 181,00 |
| 15.04.2025 | 510,60 | 518,80 | 504,40 | 510,40 | 0,28% | 263,00 |
| 14.04.2025 | 499,60 | 519,20 | 496,10 | 509,00 | 2,21% | 528,00 |
| 11.04.2025 | 495,20 | 499,40 | 480,00 | 498,00 | 2,15% | 319,00 |
| 10.04.2025 | 509,60 | 518,80 | 480,00 | 487,50 | -4,49% | 567,00 |
| 09.04.2025 | 443,00 | 516,60 | 441,30 | 510,40 | 11,56% | 1.818,00 |
| 08.04.2025 | 468,10 | 492,40 | 457,50 | 457,50 | -1,10% | 391,00 |
| 07.04.2025 | 427,00 | 469,60 | 380,00 | 462,60 | 1,94% | 2.518,00 |
| 04.04.2025 | 485,00 | 489,00 | 445,10 | 453,80 | -7,56% | 1.173,00 |
| 03.04.2025 | 494,00 | 496,10 | 470,10 | 490,90 | -4,83% | 1.288,00 |
| 02.04.2025 | 503,20 | 515,80 | 493,40 | 515,80 | 2,87% | 221,00 |
| 01.04.2025 | 486,90 | 501,40 | 483,10 | 501,40 | 3,34% | 124,00 |
| 31.03.2025 | 491,10 | 495,40 | 470,10 | 485,20 | -0,96% | 1.514,00 |
| 28.03.2025 | 508,40 | 510,40 | 488,00 | 489,90 | -4,20% | 847,00 |
| 27.03.2025 | 520,80 | 522,00 | 500,20 | 511,40 | -1,96% | 830,00 |
| 26.03.2025 | 534,80 | 535,80 | 514,20 | 521,60 | -2,58% | 371,00 |
| 25.03.2025 | 535,40 | 539,80 | 528,00 | 535,40 | 1,59% | 449,00 |
| 24.03.2025 | 523,20 | 535,40 | 519,80 | 527,00 | 1,97% | 566,00 |
| 21.03.2025 | 514,60 | 516,80 | 502,00 | 516,80 | -0,27% | 392,00 |
| 20.03.2025 | 524,40 | 528,80 | 516,00 | 518,20 | -0,31% | 355,00 |
| 19.03.2025 | 492,50 | 523,20 | 491,80 | 519,80 | 5,67% | 345,00 |
| 18.03.2025 | 509,20 | 509,20 | 490,90 | 491,90 | -3,44% | 569,00 |
| 17.03.2025 | 510,20 | 515,60 | 505,20 | 509,40 | -0,59% | 546,00 |
| 14.03.2025 | 495,80 | 512,40 | 493,30 | 512,40 | 3,94% | 672,00 |
| 13.03.2025 | 511,80 | 520,00 | 488,10 | 493,00 | -3,90% | 541,00 |
| 12.03.2025 | 486,00 | 513,80 | 484,30 | 513,00 | 5,97% | 1.411,00 |
| 11.03.2025 | 474,70 | 493,60 | 470,90 | 484,10 | 1,98% | 619,00 |
| 10.03.2025 | 484,90 | 484,90 | 463,50 | 474,70 | -2,02% | 1.005,00 |
| 07.03.2025 | 458,60 | 484,80 | 457,50 | 484,50 | 4,76% | 1.653,00 |
| 06.03.2025 | 497,30 | 497,70 | 460,10 | 462,50 | -7,02% | 1.065,00 |
| 05.03.2025 | 501,60 | 502,20 | 485,90 | 497,40 | 0,02% | 958,00 |
| 04.03.2025 | 499,30 | 512,40 | 478,20 | 497,30 | -0,26% | 2.562,00 |
| 03.03.2025 | 514,00 | 518,60 | 497,40 | 498,60 | -1,97% | 1.194,00 |
| 28.02.2025 | 507,80 | 509,60 | 495,10 | 508,60 | 0,51% | 696,00 |
| 27.02.2025 | 550,20 | 567,80 | 500,20 | 506,00 | -6,64% | 2.618,00 |