29,250€
5,22%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 14.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 13.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | - |
| 12.11.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,47% | - |
| 11.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 08.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 07.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,36% | - |
| 06.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 05.11.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,73% | - |
| 04.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 01.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | - |
| 31.10.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | - |
| 30.10.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -2,17% | - |
| 29.10.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 4,53% | - |
| 28.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | 5,00 |
| 25.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 5,60% | - |
| 24.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 23.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 22.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 21.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 18.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 16.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | - |
| 15.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | - |
| 14.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 11.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 10.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | - |
| 09.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 08.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 07.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |