30,300€
-1,30%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,40 | 30,40 | 30,00 | 30,40 | -0,98% | - |
| 10.04.2025 | 30,60 | 30,70 | 30,60 | 30,70 | 3,37% | 1,00 |
| 09.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,34% | - |
| 08.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -4,79% | - |
| 07.04.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,32% | - |
| 04.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | - |
| 03.04.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 02.04.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 1,94% | - |
| 01.04.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 31.03.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,96% | - |
| 28.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 27.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | - |
| 26.03.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 1,29% | - |
| 25.03.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -1,89% | - |
| 24.03.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 21.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 20.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 4,98% | - |
| 19.03.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -1,31% | - |
| 18.03.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,33% | - |
| 17.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 14.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | - |
| 13.03.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,57% | - |
| 12.03.2025 | 30,10 | 31,10 | 30,10 | 31,10 | 3,32% | 69,00 |
| 11.03.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,67% | - |
| 10.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,40% | - |
| 07.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 06.03.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 1,03% | - |
| 05.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 04.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 03.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,20% | - |
| 28.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 27.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 26.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 25.02.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | - |
| 24.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 21.02.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | - |
| 20.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 19.02.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 18.02.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 17.02.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 14.02.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | - |
| 13.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 12.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 11.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 10.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 07.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 06.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 05.02.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
| 04.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 31.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | - |
| 30.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,15% | - |
| 29.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 28.01.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | - |
| 27.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 24.01.2025 | 26,40 | 27,20 | 26,40 | 27,20 | 2,64% | 22,00 |
| 23.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,75% | - |
| 22.01.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 21.01.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 20.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 17.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 16.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | - |
| 15.01.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 14.01.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 13.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 10.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | - |
| 09.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 08.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 07.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 06.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,15% | - |
| 03.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,03% | - |
| 02.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 2,25% | - |
| 30.12.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,11% | - |
| 27.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,89% | - |
| 23.12.2024 | 26,70 | 26,70 | 26,50 | 26,50 | -2,21% | 136,00 |
| 20.12.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,37% | - |
| 19.12.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -1,82% | 25,00 |
| 18.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 17.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | - |
| 16.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 13.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 12.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 11.12.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | - |
| 10.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 2,25% | - |
| 09.12.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 06.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 05.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 04.12.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 03.12.2024 | 26,90 | 27,10 | 26,90 | 27,10 | 0,00% | 141,00 |
| 02.12.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,37% | - |
| 29.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 28.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 27.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | - |
| 26.11.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,82% | - |
| 25.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 22.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 21.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 20.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 19.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 18.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 380,00 |