Börse:
23,418€
0,10%
Echtzeit-Aktienkurs AXA S.A.
Bid:
23,415€
Ask:
23,420€
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 23,36 | 23,48 | 23,22 | 23,41 | -0,12% | 17.147,00 |
| 23.09.2021 | 23,31 | 23,44 | 23,10 | 23,44 | 1,34% | 24.619,00 |
| 22.09.2021 | 22,78 | 23,13 | 22,78 | 23,13 | 2,05% | 35.898,00 |
| 21.09.2021 | 22,40 | 22,80 | 22,35 | 22,67 | 1,75% | 28.470,00 |
| 20.09.2021 | 22,88 | 22,93 | 22,17 | 22,28 | -3,32% | 61.232,00 |
| 17.09.2021 | 23,47 | 23,56 | 22,61 | 23,04 | -1,54% | 33.925,00 |
| 16.09.2021 | 23,39 | 23,48 | 23,30 | 23,40 | -0,45% | 24.015,00 |
| 15.09.2021 | 23,15 | 23,51 | 23,15 | 23,51 | 0,99% | 22.068,00 |
| 14.09.2021 | 23,53 | 23,54 | 23,13 | 23,28 | -0,85% | 13.706,00 |
| 13.09.2021 | 23,50 | 23,59 | 23,33 | 23,48 | 0,90% | 28.192,00 |
| 10.09.2021 | 23,48 | 23,50 | 23,10 | 23,27 | -0,60% | 14.514,00 |
| 09.09.2021 | 23,25 | 23,44 | 23,09 | 23,41 | 0,24% | 35.135,00 |
| 08.09.2021 | 23,65 | 23,68 | 23,17 | 23,35 | -1,46% | 16.217,00 |
| 07.09.2021 | 23,84 | 23,85 | 23,55 | 23,70 | -0,63% | 12.140,00 |
| 06.09.2021 | 23,57 | 23,85 | 23,57 | 23,85 | 1,21% | 16.955,00 |
| 03.09.2021 | 24,00 | 24,00 | 23,49 | 23,56 | -1,46% | 15.176,00 |
| 02.09.2021 | 23,80 | 24,00 | 23,70 | 23,91 | 0,29% | 18.221,00 |
| 01.09.2021 | 24,05 | 24,17 | 23,80 | 23,84 | 0,29% | 11.829,00 |
| 31.08.2021 | 24,04 | 24,13 | 23,59 | 23,77 | -1,16% | 55.467,00 |
| 30.08.2021 | 24,11 | 24,17 | 23,89 | 24,05 | -0,39% | 35.773,00 |
| 27.08.2021 | 24,21 | 24,21 | 23,94 | 24,15 | 0,46% | 11.799,00 |
| 26.08.2021 | 24,18 | 24,18 | 23,90 | 24,04 | -0,58% | 20.523,00 |
| 25.08.2021 | 24,21 | 24,21 | 24,05 | 24,18 | -0,04% | 15.596,00 |
| 24.08.2021 | 24,29 | 24,29 | 24,02 | 24,19 | -0,49% | 28.630,00 |
| 23.08.2021 | 24,16 | 24,50 | 23,98 | 24,31 | 1,17% | 46.707,00 |
| 20.08.2021 | 23,74 | 24,10 | 23,70 | 24,03 | 0,73% | 122.329,00 |
| 19.08.2021 | 24,19 | 24,26 | 23,63 | 23,85 | -2,19% | 57.446,00 |
| 18.08.2021 | 24,23 | 24,41 | 24,00 | 24,39 | 0,91% | 38.440,00 |
| 17.08.2021 | 24,32 | 24,34 | 23,96 | 24,17 | -0,90% | 29.092,00 |
| 16.08.2021 | 24,40 | 24,45 | 23,41 | 24,39 | -0,10% | 67.438,00 |
| 13.08.2021 | 24,23 | 24,45 | 24,18 | 24,41 | 0,83% | 33.254,00 |
| 12.08.2021 | 24,08 | 24,43 | 23,91 | 24,21 | 0,48% | 56.524,00 |
| 11.08.2021 | 23,80 | 24,12 | 23,80 | 24,10 | 1,22% | 85.048,00 |
| 10.08.2021 | 23,67 | 23,89 | 23,66 | 23,81 | 0,29% | 40.969,00 |
| 09.08.2021 | 23,56 | 23,83 | 23,56 | 23,74 | 0,36% | 48.439,00 |
| 06.08.2021 | 23,26 | 23,75 | 23,26 | 23,65 | 1,50% | 42.164,00 |
| 05.08.2021 | 23,11 | 23,42 | 22,88 | 23,30 | 1,02% | 58.490,00 |
| 04.08.2021 | 23,15 | 23,25 | 22,91 | 23,07 | -0,35% | 57.926,00 |
| 03.08.2021 | 22,82 | 23,18 | 22,66 | 23,15 | 1,25% | 67.432,00 |
| 02.08.2021 | 21,80 | 23,06 | 21,80 | 22,86 | 4,72% | 105.212,00 |
| 30.07.2021 | 21,91 | 21,94 | 21,74 | 21,83 | -0,64% | 18.236,00 |
| 29.07.2021 | 21,85 | 22,05 | 21,85 | 21,97 | 0,62% | 23.681,00 |
| 28.07.2021 | 21,78 | 22,03 | 21,77 | 21,84 | 0,28% | 24.477,00 |
| 27.07.2021 | 21,94 | 21,94 | 21,58 | 21,78 | -0,50% | 15.177,00 |
| 26.07.2021 | 21,79 | 21,92 | 21,40 | 21,89 | 0,62% | 31.777,00 |
| 23.07.2021 | 21,83 | 21,96 | 21,75 | 21,75 | 0,02% | 20.975,00 |
| 22.07.2021 | 21,76 | 22,00 | 21,69 | 21,75 | -0,02% | 18.645,00 |
| 21.07.2021 | 21,30 | 21,75 | 21,19 | 21,75 | 2,23% | 19.777,00 |
| 20.07.2021 | 20,96 | 21,39 | 20,96 | 21,28 | 1,75% | 15.649,00 |
| 19.07.2021 | 21,40 | 21,49 | 20,70 | 20,91 | -2,86% | 117.791,00 |
| 16.07.2021 | 21,60 | 21,92 | 21,47 | 21,53 | -1,01% | 26.618,00 |
| 15.07.2021 | 21,75 | 21,79 | 21,58 | 21,75 | -0,32% | 19.438,00 |
| 14.07.2021 | 21,82 | 21,92 | 21,54 | 21,82 | 0,00% | 18.176,00 |
| 13.07.2021 | 21,67 | 21,91 | 21,67 | 21,82 | 0,05% | 24.851,00 |
| 12.07.2021 | 21,93 | 21,95 | 21,45 | 21,81 | -0,09% | 18.164,00 |
| 09.07.2021 | 21,26 | 21,85 | 21,26 | 21,83 | 2,68% | 18.057,00 |
| 08.07.2021 | 21,67 | 21,67 | 21,02 | 21,26 | -2,21% | 61.458,00 |
| 07.07.2021 | 21,60 | 21,76 | 21,44 | 21,74 | 0,62% | 21.542,00 |
| 06.07.2021 | 21,86 | 21,89 | 21,40 | 21,60 | -1,17% | 32.313,00 |
| 05.07.2021 | 21,94 | 22,03 | 21,60 | 21,86 | -0,05% | 39.704,00 |
| 02.07.2021 | 21,82 | 21,90 | 21,73 | 21,87 | 0,30% | 17.548,00 |
| 01.07.2021 | 21,47 | 21,80 | 21,47 | 21,80 | 1,58% | 25.607,00 |
| 30.06.2021 | 21,73 | 21,73 | 21,24 | 21,46 | -1,04% | 37.817,00 |
| 29.06.2021 | 21,73 | 21,86 | 21,59 | 21,69 | -0,21% | 17.871,00 |
| 28.06.2021 | 22,00 | 22,03 | 21,67 | 21,73 | -1,36% | 49.036,00 |
| 25.06.2021 | 21,82 | 22,03 | 21,76 | 22,03 | 1,18% | 48.869,00 |
| 24.06.2021 | 21,46 | 21,83 | 21,46 | 21,77 | 1,44% | 24.606,00 |
| 23.06.2021 | 21,77 | 21,98 | 21,33 | 21,46 | -1,41% | 31.129,00 |
| 22.06.2021 | 21,96 | 21,96 | 21,60 | 21,77 | -0,84% | 33.544,00 |
| 21.06.2021 | 22,10 | 22,10 | 21,45 | 21,96 | 0,30% | 73.674,00 |
| 18.06.2021 | 23,00 | 23,10 | 21,85 | 21,89 | -4,49% | 87.659,00 |
| 17.06.2021 | 22,77 | 23,12 | 22,75 | 22,92 | 0,66% | 58.089,00 |
| 16.06.2021 | 22,81 | 22,84 | 22,61 | 22,77 | -0,04% | 41.961,00 |
| 15.06.2021 | 22,57 | 22,78 | 22,56 | 22,78 | 0,75% | 32.730,00 |
| 14.06.2021 | 22,64 | 22,65 | 22,39 | 22,61 | 0,82% | 29.269,00 |
| 11.06.2021 | 22,45 | 22,50 | 22,20 | 22,43 | -0,07% | 28.595,00 |
| 10.06.2021 | 22,46 | 22,51 | 22,25 | 22,44 | -0,13% | 27.360,00 |
| 09.06.2021 | 22,95 | 22,95 | 22,25 | 22,47 | -2,05% | 41.177,00 |
| 08.06.2021 | 23,05 | 23,11 | 22,75 | 22,94 | -0,62% | 21.576,00 |
| 07.06.2021 | 22,93 | 23,11 | 22,76 | 23,08 | 0,90% | 50.357,00 |
| 04.06.2021 | 22,86 | 22,93 | 22,70 | 22,88 | 0,08% | 19.317,00 |
| 03.06.2021 | 22,89 | 22,93 | 22,68 | 22,86 | -0,05% | 8.901,00 |
| 02.06.2021 | 22,79 | 22,90 | 22,74 | 22,87 | 0,32% | 34.186,00 |
| 01.06.2021 | 22,54 | 22,87 | 22,53 | 22,80 | 1,18% | 28.671,00 |
| 31.05.2021 | 22,90 | 22,91 | 22,53 | 22,54 | -1,15% | 38.667,00 |
| 28.05.2021 | 22,61 | 22,88 | 22,56 | 22,80 | 0,87% | 27.647,00 |
| 27.05.2021 | 22,30 | 22,69 | 22,10 | 22,60 | 1,66% | 34.647,00 |
| 26.05.2021 | 22,35 | 22,42 | 22,08 | 22,23 | -0,51% | 25.703,00 |
| 25.05.2021 | 22,47 | 22,53 | 22,26 | 22,35 | -0,53% | 33.024,00 |
| 24.05.2021 | 22,68 | 22,68 | 22,39 | 22,47 | -0,45% | 9.448,00 |
| 21.05.2021 | 22,32 | 22,63 | 22,31 | 22,57 | 1,12% | 31.902,00 |
| 20.05.2021 | 22,33 | 22,46 | 22,16 | 22,32 | -0,08% | 25.521,00 |
| 19.05.2021 | 22,45 | 22,64 | 22,00 | 22,34 | -0,80% | 81.276,00 |
| 18.05.2021 | 22,89 | 22,91 | 22,50 | 22,52 | -1,65% | 54.970,00 |
| 17.05.2021 | 22,95 | 23,02 | 22,69 | 22,89 | 0,13% | 38.485,00 |
| 14.05.2021 | 22,55 | 22,94 | 22,52 | 22,86 | 1,15% | 42.892,00 |
| 13.05.2021 | 22,48 | 22,63 | 22,03 | 22,60 | 0,54% | 21.212,00 |
| 12.05.2021 | 22,51 | 22,75 | 22,36 | 22,48 | 0,02% | 45.369,00 |
| 11.05.2021 | 22,80 | 22,93 | 22,39 | 22,48 | -1,86% | 89.044,00 |
| 10.05.2021 | 23,04 | 23,11 | 22,77 | 22,90 | -0,30% | 59.389,00 |