Börse:
22,818€
-0,19%
Echtzeit-Aktienkurs AXA S.A.
Bid:
22,815€
Ask:
22,820€
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 22,95 | 23,02 | 22,69 | 22,81 | -0,23% | 30.121,00 |
| 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 |
| 07.05.2021 | 22,93 | 23,04 | 22,59 | 22,97 | -4,67% | 93.376,00 |
| 06.05.2021 | 23,80 | 24,16 | 23,76 | 24,10 | 1,29% | 55.913,00 |
| 05.05.2021 | 23,65 | 23,86 | 23,50 | 23,79 | 0,35% | 54.581,00 |
| 04.05.2021 | 23,85 | 24,14 | 23,61 | 23,71 | -0,69% | 87.482,00 |
| 03.05.2021 | 23,48 | 23,92 | 23,37 | 23,87 | 1,12% | 54.527,00 |
| 30.04.2021 | 23,50 | 23,62 | 23,35 | 23,61 | 0,50% | 30.653,00 |
| 29.04.2021 | 23,49 | 23,59 | 23,28 | 23,49 | -0,20% | 70.910,00 |
| 28.04.2021 | 23,29 | 23,54 | 23,16 | 23,54 | 1,65% | 103.621,00 |
| 27.04.2021 | 23,27 | 23,45 | 22,97 | 23,15 | -0,61% | 51.420,00 |
| 26.04.2021 | 23,24 | 23,36 | 23,02 | 23,30 | 0,34% | 84.579,00 |
| 23.04.2021 | 23,18 | 23,43 | 23,00 | 23,22 | 0,19% | 34.282,00 |
| 22.04.2021 | 23,41 | 23,51 | 22,95 | 23,17 | -0,83% | 54.091,00 |
| 21.04.2021 | 23,14 | 23,38 | 22,96 | 23,37 | 1,10% | 61.671,00 |
| 20.04.2021 | 23,72 | 23,76 | 23,08 | 23,11 | -2,57% | 78.790,00 |
| 19.04.2021 | 23,86 | 23,95 | 23,54 | 23,72 | 0,19% | 71.749,00 |
| 16.04.2021 | 23,75 | 23,79 | 23,46 | 23,68 | -0,32% | 41.814,00 |
| 15.04.2021 | 23,59 | 23,95 | 23,36 | 23,75 | 0,73% | 105.063,00 |
| 14.04.2021 | 23,94 | 23,94 | 23,45 | 23,58 | -1,32% | 40.875,00 |
| 13.04.2021 | 23,82 | 23,93 | 23,66 | 23,89 | 0,33% | 68.700,00 |
| 12.04.2021 | 23,85 | 23,85 | 23,54 | 23,82 | 0,89% | 84.982,00 |
| 09.04.2021 | 23,61 | 23,63 | 23,35 | 23,61 | 0,01% | 33.302,00 |
| 08.04.2021 | 23,53 | 23,61 | 23,37 | 23,60 | 0,28% | 53.744,00 |
| 07.04.2021 | 23,35 | 23,54 | 23,19 | 23,54 | 0,82% | 81.061,00 |
| 06.04.2021 | 23,24 | 23,46 | 23,09 | 23,35 | 1,25% | 68.331,00 |
| 01.04.2021 | 23,10 | 23,19 | 22,78 | 23,06 | 0,02% | 46.287,00 |
| 31.03.2021 | 23,14 | 23,25 | 22,88 | 23,05 | -0,40% | 44.619,00 |
| 30.03.2021 | 22,89 | 23,24 | 22,82 | 23,15 | 1,16% | 51.209,00 |
| 29.03.2021 | 22,80 | 22,95 | 22,54 | 22,88 | 0,86% | 36.458,00 |
| 26.03.2021 | 22,54 | 22,73 | 22,50 | 22,69 | 0,44% | 32.572,00 |
| 25.03.2021 | 22,46 | 22,62 | 22,23 | 22,59 | 0,57% | 24.956,00 |
| 24.03.2021 | 22,24 | 22,56 | 22,17 | 22,46 | 1,00% | 24.229,00 |
| 23.03.2021 | 22,42 | 22,61 | 22,23 | 22,24 | -1,00% | 38.524,00 |
| 22.03.2021 | 22,95 | 22,98 | 22,41 | 22,46 | -1,94% | 52.660,00 |
| 19.03.2021 | 22,66 | 22,96 | 22,38 | 22,91 | 1,08% | 81.512,00 |
| 18.03.2021 | 22,61 | 22,92 | 22,48 | 22,66 | 0,15% | 54.778,00 |
| 17.03.2021 | 22,67 | 22,68 | 22,39 | 22,63 | -0,21% | 52.349,00 |
| 16.03.2021 | 22,89 | 22,90 | 22,52 | 22,67 | -0,91% | 47.133,00 |
| 15.03.2021 | 22,70 | 23,00 | 22,63 | 22,88 | -0,45% | 53.303,00 |
| 12.03.2021 | 22,52 | 22,98 | 22,52 | 22,98 | 2,01% | 63.568,00 |
| 11.03.2021 | 22,81 | 22,81 | 22,44 | 22,53 | -1,05% | 57.156,00 |
| 10.03.2021 | 22,85 | 22,92 | 22,56 | 22,77 | -0,24% | 64.530,00 |
| 09.03.2021 | 22,63 | 22,87 | 22,55 | 22,83 | 1,09% | 70.278,00 |
| 08.03.2021 | 22,24 | 22,74 | 22,10 | 22,58 | 1,76% | 109.368,00 |
| 05.03.2021 | 21,86 | 22,20 | 21,57 | 22,19 | 1,51% | 80.126,00 |
| 04.03.2021 | 21,95 | 22,03 | 21,83 | 21,86 | -0,41% | 147.062,00 |
| 03.03.2021 | 21,56 | 22,08 | 21,56 | 21,95 | 1,76% | 97.605,00 |
| 02.03.2021 | 21,25 | 21,66 | 21,19 | 21,57 | 0,83% | 110.648,00 |
| 01.03.2021 | 20,92 | 21,42 | 20,80 | 21,39 | 2,58% | 62.860,00 |
| 26.02.2021 | 20,69 | 21,14 | 20,62 | 20,86 | -0,12% | 57.806,00 |
| 25.02.2021 | 20,27 | 21,35 | 20,27 | 20,88 | 2,69% | 199.236,00 |
| 24.02.2021 | 20,12 | 20,47 | 19,95 | 20,33 | 1,12% | 66.970,00 |
| 23.02.2021 | 20,04 | 20,15 | 19,90 | 20,11 | 0,86% | 53.648,00 |
| 22.02.2021 | 19,94 | 20,03 | 19,57 | 19,94 | 0,37% | 61.825,00 |
| 19.02.2021 | 19,62 | 19,94 | 19,48 | 19,86 | 1,48% | 52.779,00 |
| 18.02.2021 | 19,65 | 19,83 | 19,41 | 19,57 | -0,40% | 41.666,00 |
| 17.02.2021 | 19,47 | 19,90 | 19,42 | 19,65 | 0,68% | 63.321,00 |
| 16.02.2021 | 19,55 | 19,63 | 19,30 | 19,52 | -0,30% | 39.164,00 |
| 15.02.2021 | 19,21 | 19,67 | 19,19 | 19,58 | 2,34% | 74.599,00 |
| 12.02.2021 | 19,37 | 19,39 | 18,88 | 19,13 | -0,96% | 52.846,00 |
| 11.02.2021 | 19,19 | 19,37 | 19,13 | 19,32 | 0,49% | 32.806,00 |
| 10.02.2021 | 19,15 | 19,47 | 19,12 | 19,22 | -0,64% | 23.505,00 |
| 09.02.2021 | 19,41 | 19,50 | 19,06 | 19,34 | 0,34% | 56.954,00 |
| 08.02.2021 | 19,63 | 19,63 | 19,14 | 19,28 | -0,32% | 72.868,00 |
| 05.02.2021 | 19,50 | 19,80 | 19,10 | 19,34 | 0,69% | 58.780,00 |
| 04.02.2021 | 18,98 | 19,24 | 18,90 | 19,21 | 1,08% | 46.204,00 |
| 03.02.2021 | 18,98 | 19,23 | 18,92 | 19,00 | 0,85% | 30.001,00 |
| 02.02.2021 | 18,53 | 19,10 | 18,51 | 18,84 | 2,03% | 42.912,00 |
| 01.02.2021 | 18,33 | 18,59 | 18,33 | 18,47 | 0,49% | 53.205,00 |
| 29.01.2021 | 18,77 | 18,77 | 18,22 | 18,38 | -2,71% | 61.342,00 |
| 28.01.2021 | 18,61 | 18,94 | 18,25 | 18,89 | 1,53% | 71.595,00 |
| 27.01.2021 | 18,99 | 19,08 | 18,50 | 18,61 | -2,06% | 104.488,00 |
| 26.01.2021 | 19,01 | 19,20 | 18,75 | 19,00 | 0,52% | 69.464,00 |
| 25.01.2021 | 19,65 | 19,70 | 18,75 | 18,90 | -1,91% | 130.986,00 |
| 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 |