40,600€
-3,10%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 42,15 | 42,30 | 39,60 | 40,50 | -3,34% | 13,00 |
| 16.07.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -8,11% | - |
| 15.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 11,76% | 200,00 |
| 14.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | - |
| 11.07.2025 | 39,20 | 40,90 | 39,20 | 40,90 | 3,54% | 80,00 |
| 10.07.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 1,80% | - |
| 09.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | - |
| 08.07.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -0,77% | - |
| 07.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 04.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 03.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,24% | - |
| 02.07.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 01.07.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 2,56% | - |
| 30.06.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,03% | - |
| 27.06.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,52% | - |
| 26.06.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | - |
| 25.06.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 1,58% | - |
| 24.06.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,53% | - |
| 23.06.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -1,57% | - |
| 20.06.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,79% | - |
| 19.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 4,40% | - |
| 18.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -7,14% | - |
| 17.06.2025 | 39,20 | 39,60 | 39,20 | 39,20 | 0,26% | 500,00 |
| 16.06.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,26% | - |
| 13.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 12.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | - |
| 11.06.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
| 10.06.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,77% | - |
| 09.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 06.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,79% | - |
| 05.06.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,26% | - |
| 04.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,80% | - |
| 03.06.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,79% | - |
| 02.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 30.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,27% | - |
| 29.05.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,27% | - |
| 28.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 27.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 26.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | - |
| 23.05.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -2,10% | - |
| 22.05.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -0,52% | - |
| 21.05.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 2,96% | - |
| 20.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,36% | - |
| 19.05.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | - |
| 16.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,35% | - |
| 15.05.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 2,20% | - |
| 14.05.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,09% | - |
| 13.05.2025 | 37,70 | 37,70 | 36,70 | 36,70 | 10,54% | 115,00 |
| 12.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 09.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,89% | - |
| 08.05.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,60% | - |
| 07.05.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,90% | - |
| 06.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 05.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 02.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,97% | - |
| 30.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,58% | - |
| 29.04.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 2,59% | - |
| 28.04.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 2,32% | - |
| 25.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | - |
| 24.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 23.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 22.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 15.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 14.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 11.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,28% | - |
| 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% | - |