Börse:
18,817€
-2,34%
Echtzeit-Aktienkurs AXA S.A.
Bid:
18,816€
Ask:
18,818€
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 19,58 | 19,65 | 18,75 | 18,82 | -2,33% | 104.292,00 |
| 22.01.2021 | 19,80 | 19,80 | 19,01 | 19,27 | -1,84% | 69.999,00 |
| 21.01.2021 | 19,80 | 19,84 | 19,41 | 19,63 | -0,96% | 77.284,00 |
| 20.01.2021 | 19,83 | 19,92 | 19,60 | 19,82 | 0,15% | 72.640,00 |
| 19.01.2021 | 20,12 | 20,12 | 19,53 | 19,79 | -1,64% | 81.892,00 |
| 18.01.2021 | 20,25 | 20,25 | 19,64 | 20,12 | 0,45% | 139.620,00 |
| 15.01.2021 | 20,07 | 20,44 | 19,70 | 20,03 | 0,15% | 61.038,00 |
| 14.01.2021 | 20,03 | 20,22 | 19,91 | 20,00 | -0,50% | 53.788,00 |
| 13.01.2021 | 20,26 | 20,26 | 19,88 | 20,10 | -0,50% | 46.675,00 |
| 12.01.2021 | 20,25 | 20,35 | 20,10 | 20,20 | 0,05% | 27.301,00 |
| 11.01.2021 | 20,57 | 20,57 | 20,06 | 20,19 | -0,76% | 51.506,00 |
| 08.01.2021 | 20,35 | 20,54 | 20,16 | 20,35 | 0,39% | 49.742,00 |
| 07.01.2021 | 20,40 | 20,57 | 20,23 | 20,27 | -0,34% | 55.850,00 |
| 06.01.2021 | 19,53 | 20,53 | 19,53 | 20,34 | 4,53% | 79.737,00 |
| 05.01.2021 | 19,90 | 19,90 | 19,20 | 19,45 | -0,57% | 36.148,00 |
| 04.01.2021 | 19,70 | 19,86 | 19,33 | 19,57 | -0,81% | 45.923,00 |
| 30.12.2020 | 19,76 | 19,88 | 19,71 | 19,73 | -0,18% | 23.759,00 |
| 29.12.2020 | 19,84 | 19,90 | 19,62 | 19,76 | 0,06% | 45.328,00 |
| 28.12.2020 | 19,80 | 19,90 | 19,69 | 19,75 | 1,47% | 48.871,00 |
| 23.12.2020 | 19,25 | 19,67 | 19,25 | 19,46 | 0,42% | 50.699,00 |
| 22.12.2020 | 19,50 | 19,50 | 19,15 | 19,38 | -0,03% | 37.886,00 |
| 21.12.2020 | 19,70 | 19,78 | 18,75 | 19,39 | -2,54% | 142.854,00 |
| 18.12.2020 | 20,06 | 20,18 | 19,83 | 19,89 | -1,49% | 74.830,00 |
| 17.12.2020 | 20,50 | 20,50 | 20,11 | 20,20 | -0,15% | 57.283,00 |
| 16.12.2020 | 19,89 | 20,45 | 19,89 | 20,23 | 1,46% | 121.878,00 |
| 15.12.2020 | 19,77 | 19,95 | 19,50 | 19,93 | 0,88% | 59.745,00 |
| 14.12.2020 | 19,50 | 20,07 | 18,80 | 19,76 | 0,87% | 172.479,00 |
| 11.12.2020 | 20,09 | 20,09 | 19,40 | 19,59 | -2,29% | 111.119,00 |
| 10.12.2020 | 19,96 | 20,15 | 19,70 | 20,05 | 0,39% | 52.543,00 |
| 09.12.2020 | 19,63 | 20,10 | 19,62 | 19,97 | 1,22% | 69.009,00 |
| 08.12.2020 | 19,90 | 19,90 | 19,42 | 19,73 | -0,20% | 38.399,00 |
| 07.12.2020 | 20,10 | 20,10 | 19,54 | 19,77 | -0,77% | 37.716,00 |
| 04.12.2020 | 19,69 | 20,12 | 19,69 | 19,93 | 0,83% | 76.410,00 |
| 03.12.2020 | 19,94 | 19,96 | 19,71 | 19,76 | -0,98% | 38.466,00 |
| 02.12.2020 | 19,81 | 20,04 | 19,56 | 19,96 | 0,78% | 53.591,00 |
| 01.12.2020 | 19,80 | 20,11 | 19,69 | 19,80 | 0,33% | 72.618,00 |
| 30.11.2020 | 19,79 | 19,92 | 19,20 | 19,74 | -0,18% | 74.632,00 |
| 27.11.2020 | 19,73 | 19,86 | 19,55 | 19,77 | -0,01% | 38.976,00 |
| 26.11.2020 | 19,84 | 19,93 | 19,58 | 19,78 | -0,67% | 47.232,00 |
| 25.11.2020 | 19,62 | 19,98 | 19,49 | 19,91 | 1,83% | 68.594,00 |
| 24.11.2020 | 19,14 | 19,84 | 19,00 | 19,55 | 2,80% | 105.138,00 |
| 23.11.2020 | 19,00 | 19,10 | 18,79 | 19,02 | 1,35% | 57.480,00 |
| 20.11.2020 | 18,83 | 19,10 | 18,70 | 18,77 | -0,64% | 39.507,00 |
| 19.11.2020 | 18,77 | 19,09 | 18,60 | 18,89 | 0,99% | 48.616,00 |
| 18.11.2020 | 19,01 | 19,11 | 18,70 | 18,70 | -1,73% | 60.465,00 |
| 17.11.2020 | 18,68 | 19,06 | 18,66 | 19,03 | 2,02% | 173.912,00 |
| 16.11.2020 | 18,70 | 18,96 | 18,39 | 18,65 | 1,97% | 224.912,00 |
| 13.11.2020 | 17,76 | 18,43 | 17,66 | 18,29 | 3,59% | 86.327,00 |
| 12.11.2020 | 18,17 | 18,35 | 17,49 | 17,66 | -2,81% | 86.465,00 |
| 11.11.2020 | 18,08 | 18,40 | 17,90 | 18,17 | -0,15% | 86.242,00 |
| 10.11.2020 | 17,25 | 18,40 | 17,18 | 18,20 | 5,88% | 285.389,00 |
| 09.11.2020 | 16,12 | 17,70 | 15,95 | 17,19 | 10,08% | 308.692,00 |
| 06.11.2020 | 15,77 | 16,00 | 15,59 | 15,61 | -0,48% | 55.760,00 |
| 05.11.2020 | 15,48 | 15,93 | 15,47 | 15,69 | 1,34% | 71.315,00 |
| 04.11.2020 | 15,00 | 15,74 | 14,49 | 15,48 | 0,93% | 80.175,00 |
| 03.11.2020 | 14,41 | 15,34 | 14,36 | 15,34 | 6,51% | 92.096,00 |
| 02.11.2020 | 14,25 | 14,41 | 13,75 | 14,40 | 3,63% | 70.925,00 |
| 30.10.2020 | 13,75 | 13,90 | 13,45 | 13,90 | -0,34% | 56.400,00 |
| 29.10.2020 | 13,76 | 14,04 | 13,35 | 13,95 | 1,53% | 114.854,00 |
| 28.10.2020 | 14,20 | 14,20 | 13,42 | 13,74 | -2,76% | 133.944,00 |
| 27.10.2020 | 14,61 | 14,80 | 14,09 | 14,13 | -2,65% | 114.244,00 |
| 26.10.2020 | 14,90 | 14,90 | 14,51 | 14,51 | -4,50% | 58.373,00 |
| 23.10.2020 | 14,78 | 15,19 | 14,68 | 15,19 | 2,52% | 38.612,00 |
| 22.10.2020 | 14,85 | 14,91 | 14,64 | 14,82 | -1,19% | 44.575,00 |
| 21.10.2020 | 15,13 | 15,25 | 14,91 | 15,00 | -1,03% | 56.457,00 |
| 20.10.2020 | 14,93 | 15,26 | 14,85 | 15,15 | 0,69% | 60.028,00 |
| 19.10.2020 | 15,22 | 15,40 | 14,88 | 15,05 | -0,92% | 35.630,00 |
| 16.10.2020 | 15,27 | 15,29 | 14,89 | 15,19 | -0,52% | 124.447,00 |
| 15.10.2020 | 15,86 | 15,86 | 15,04 | 15,27 | -4,19% | 169.336,00 |
| 14.10.2020 | 15,94 | 16,04 | 15,76 | 15,94 | -0,80% | 39.946,00 |
| 13.10.2020 | 16,40 | 16,40 | 15,83 | 16,07 | -2,29% | 35.355,00 |
| 12.10.2020 | 16,35 | 16,44 | 16,22 | 16,44 | 1,31% | 49.249,00 |
| 09.10.2020 | 16,45 | 16,45 | 16,13 | 16,23 | -0,45% | 30.942,00 |
| 08.10.2020 | 16,06 | 16,38 | 16,05 | 16,30 | 1,51% | 35.067,00 |
| 07.10.2020 | 16,15 | 16,22 | 15,86 | 16,06 | -0,51% | 46.370,00 |
| 06.10.2020 | 16,04 | 16,45 | 15,87 | 16,14 | 0,66% | 74.428,00 |
| 05.10.2020 | 15,85 | 16,04 | 15,65 | 16,04 | 1,92% | 31.755,00 |
| 02.10.2020 | 15,70 | 15,77 | 15,48 | 15,74 | -0,10% | 44.674,00 |
| 01.10.2020 | 15,85 | 16,04 | 15,62 | 15,75 | -0,33% | 37.057,00 |
| 30.09.2020 | 15,65 | 15,96 | 15,55 | 15,80 | 1,02% | 37.434,00 |
| 29.09.2020 | 16,10 | 16,10 | 15,52 | 15,64 | -3,16% | 118.405,00 |
| 28.09.2020 | 15,90 | 16,19 | 15,76 | 16,15 | 2,29% | 80.249,00 |
| 25.09.2020 | 15,91 | 16,00 | 15,44 | 15,79 | -0,74% | 48.255,00 |
| 24.09.2020 | 15,60 | 15,99 | 15,54 | 15,91 | 1,77% | 58.638,00 |
| 23.09.2020 | 15,83 | 16,00 | 15,63 | 15,63 | -0,98% | 67.556,00 |
| 22.09.2020 | 16,23 | 16,34 | 15,63 | 15,79 | -2,22% | 76.813,00 |
| 21.09.2020 | 16,75 | 16,90 | 15,86 | 16,15 | -3,26% | 127.920,00 |
| 18.09.2020 | 16,87 | 16,93 | 16,54 | 16,69 | -1,10% | 91.522,00 |
| 17.09.2020 | 17,06 | 17,06 | 16,78 | 16,88 | -1,44% | 84.221,00 |
| 16.09.2020 | 17,41 | 17,41 | 16,92 | 17,12 | -0,86% | 42.729,00 |
| 15.09.2020 | 17,29 | 17,45 | 17,08 | 17,27 | -0,02% | 35.020,00 |
| 14.09.2020 | 17,40 | 17,50 | 17,20 | 17,27 | 0,10% | 15.500,00 |
| 11.09.2020 | 17,20 | 17,38 | 17,10 | 17,26 | -0,44% | 26.839,00 |
| 10.09.2020 | 17,57 | 17,58 | 17,24 | 17,33 | -0,99% | 24.649,00 |
| 09.09.2020 | 17,10 | 17,55 | 16,92 | 17,51 | 2,72% | 53.466,00 |
| 08.09.2020 | 17,44 | 17,49 | 16,90 | 17,04 | -2,02% | 60.429,00 |
| 07.09.2020 | 17,55 | 17,65 | 17,19 | 17,39 | 0,58% | 45.159,00 |
| 04.09.2020 | 17,29 | 17,47 | 17,07 | 17,29 | 0,55% | 50.092,00 |
| 03.09.2020 | 17,45 | 17,70 | 17,07 | 17,20 | -1,41% | 56.205,00 |
| 02.09.2020 | 17,13 | 17,45 | 17,09 | 17,45 | 1,96% | 53.332,00 |