Börse:
23,878€
0,41%
Echtzeit-Aktienkurs AXA S.A.
Bid:
23,860€
Ask:
23,895€
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 23,90 | 23,91 | 23,67 | 23,75 | 0,27% | - |
| 12.04.2021 | 23,57 | 23,83 | 23,53 | 23,68 | 0,77% | 5.557.337,00 |
| 09.04.2021 | 23,51 | 23,61 | 23,40 | 23,50 | 0,26% | 4.200.158,00 |
| 08.04.2021 | 23,57 | 23,61 | 23,36 | 23,44 | 0,00% | 3.776.179,00 |
| 07.04.2021 | 23,21 | 23,54 | 23,19 | 23,44 | 1,01% | 4.783.652,00 |
| 06.04.2021 | 23,20 | 23,41 | 23,09 | 23,21 | 0,87% | 4.969.182,00 |
| 01.04.2021 | 22,88 | 23,04 | 22,78 | 23,01 | 0,52% | 3.903.477,00 |
| 31.03.2021 | 23,09 | 23,25 | 22,88 | 22,89 | -1,14% | 6.871.119,00 |
| 30.03.2021 | 22,83 | 23,25 | 22,81 | 23,15 | 2,18% | 6.837.589,00 |
| 29.03.2021 | 22,57 | 22,79 | 22,53 | 22,66 | 0,55% | 4.576.487,00 |
| 26.03.2021 | 22,63 | 22,74 | 22,52 | 22,53 | 0,13% | 4.561.533,00 |
| 25.03.2021 | 22,42 | 22,62 | 22,23 | 22,50 | -0,07% | 4.231.656,00 |
| 24.03.2021 | 22,27 | 22,59 | 22,17 | 22,52 | 0,36% | 5.643.649,00 |
| 23.03.2021 | 22,39 | 22,57 | 22,23 | 22,44 | -0,18% | 4.186.459,00 |
| 22.03.2021 | 22,64 | 22,79 | 22,44 | 22,48 | -1,60% | 5.202.987,00 |
| 19.03.2021 | 22,64 | 22,96 | 22,54 | 22,84 | 0,35% | 13.890.530,00 |
| 18.03.2021 | 22,58 | 22,93 | 22,48 | 22,76 | 1,40% | 5.792.283,00 |
| 17.03.2021 | 22,57 | 22,68 | 22,39 | 22,45 | -0,73% | 4.519.361,00 |
| 16.03.2021 | 22,84 | 22,90 | 22,52 | 22,61 | -0,64% | 4.066.265,00 |
| 15.03.2021 | 22,94 | 23,01 | 22,67 | 22,76 | -0,78% | 4.739.235,00 |
| 12.03.2021 | 22,61 | 22,95 | 22,52 | 22,94 | 1,01% | 4.351.211,00 |
| 11.03.2021 | 22,73 | 22,79 | 22,45 | 22,71 | -0,22% | 5.147.573,00 |
| 10.03.2021 | 22,70 | 22,92 | 22,59 | 22,76 | 0,04% | 5.538.806,00 |
| 09.03.2021 | 22,63 | 22,78 | 22,56 | 22,75 | 0,80% | 6.865.806,00 |
| 08.03.2021 | 22,17 | 22,64 | 22,10 | 22,57 | 2,57% | 8.793.674,00 |
| 05.03.2021 | 21,81 | 22,06 | 21,57 | 22,00 | 0,00% | 6.732.319,00 |
| 04.03.2021 | 21,73 | 22,06 | 21,72 | 22,00 | -0,43% | 6.848.995,00 |
| 03.03.2021 | 21,74 | 22,10 | 21,74 | 22,10 | 2,34% | 7.473.721,00 |
| 02.03.2021 | 21,23 | 21,67 | 21,19 | 21,59 | 1,34% | 5.961.256,00 |
| 01.03.2021 | 21,01 | 21,42 | 21,01 | 21,31 | 2,43% | 7.013.998,00 |
| 26.02.2021 | 20,89 | 21,14 | 20,64 | 20,80 | -1,65% | 9.456.920,00 |
| 25.02.2021 | 20,50 | 21,35 | 20,50 | 21,15 | 4,16% | 11.947.088,00 |
| 24.02.2021 | 20,03 | 20,44 | 19,92 | 20,31 | 1,10% | 5.609.834,00 |
| 23.02.2021 | 20,06 | 20,15 | 19,90 | 20,09 | 0,78% | 4.741.111,00 |
| 22.02.2021 | 19,82 | 20,01 | 19,57 | 19,93 | 0,37% | 4.616.648,00 |
| 19.02.2021 | 19,49 | 19,94 | 19,49 | 19,86 | 2,14% | 8.076.645,00 |
| 18.02.2021 | 19,71 | 19,83 | 19,42 | 19,44 | -1,34% | 5.406.063,00 |
| 17.02.2021 | 19,53 | 19,78 | 19,50 | 19,70 | 0,87% | 5.615.514,00 |
| 16.02.2021 | 19,53 | 19,63 | 19,31 | 19,53 | -0,18% | 4.273.087,00 |
| 15.02.2021 | 19,21 | 19,67 | 19,21 | 19,57 | 2,37% | 6.081.047,00 |
| 12.02.2021 | 19,18 | 19,18 | 18,88 | 19,12 | -0,81% | 4.573.817,00 |
| 11.02.2021 | 19,31 | 19,32 | 19,13 | 19,27 | -0,15% | 4.364.627,00 |
| 10.02.2021 | 19,37 | 19,47 | 19,12 | 19,30 | 0,03% | 3.700.214,00 |
| 09.02.2021 | 19,25 | 19,29 | 19,06 | 19,29 | 0,23% | 3.994.976,00 |
| 08.02.2021 | 19,28 | 19,42 | 19,14 | 19,25 | 0,24% | 4.864.643,00 |
| 05.02.2021 | 19,17 | 19,34 | 19,05 | 19,20 | 0,26% | 4.573.580,00 |
| 04.02.2021 | 19,07 | 19,24 | 18,90 | 19,15 | 0,87% | 6.358.224,00 |
| 03.02.2021 | 19,17 | 19,25 | 18,89 | 18,99 | 0,91% | 4.469.860,00 |
| 02.02.2021 | 18,58 | 18,89 | 18,51 | 18,82 | 1,96% | 5.701.925,00 |
| 01.02.2021 | 18,49 | 18,62 | 18,36 | 18,45 | 0,84% | 4.718.178,00 |
| 29.01.2021 | 18,37 | 18,52 | 18,21 | 18,30 | -2,64% | 8.253.406,00 |
| 28.01.2021 | 18,49 | 18,86 | 18,24 | 18,80 | 0,65% | 6.895.072,00 |
| 27.01.2021 | 18,87 | 18,98 | 18,49 | 18,67 | -0,97% | 7.073.016,00 |
| 26.01.2021 | 18,80 | 19,05 | 18,76 | 18,86 | 0,46% | 6.497.523,00 |
| 25.01.2021 | 19,31 | 19,40 | 18,75 | 18,77 | -2,30% | 8.013.255,00 |
| 22.01.2021 | 19,42 | 19,42 | 19,01 | 19,21 | -1,57% | 6.869.867,00 |
| 21.01.2021 | 19,73 | 19,86 | 19,47 | 19,52 | -1,00% | 4.974.343,00 |
| 20.01.2021 | 19,75 | 19,93 | 19,58 | 19,72 | 0,34% | 4.785.771,00 |
| 19.01.2021 | 19,87 | 20,03 | 19,53 | 19,65 | -0,43% | 5.024.098,00 |
| 18.01.2021 | 19,79 | 19,84 | 19,64 | 19,73 | -0,91% | 4.303.917,00 |
| 15.01.2021 | 19,90 | 20,18 | 19,68 | 19,92 | -0,64% | 6.491.007,00 |
| 14.01.2021 | 20,00 | 20,22 | 19,90 | 20,05 | -0,10% | 5.474.889,00 |
| 13.01.2021 | 20,12 | 20,23 | 19,99 | 20,07 | -0,62% | 4.945.841,00 |
| 12.01.2021 | 20,30 | 20,39 | 20,09 | 20,19 | -0,30% | 4.207.710,00 |
| 11.01.2021 | 20,25 | 20,38 | 20,05 | 20,25 | -0,56% | 4.516.267,00 |
| 08.01.2021 | 20,52 | 20,57 | 20,28 | 20,37 | -0,10% | 4.321.433,00 |
| 07.01.2021 | 20,50 | 20,58 | 20,21 | 20,39 | 0,62% | 6.037.668,00 |
| 06.01.2021 | 19,68 | 20,54 | 19,54 | 20,26 | 4,27% | 12.153.733,00 |
| 05.01.2021 | 19,25 | 19,63 | 19,22 | 19,43 | -0,04% | 4.993.984,00 |
| 04.01.2021 | 19,79 | 19,86 | 19,30 | 19,44 | -0,38% | 4.980.870,00 |
| 31.12.2020 | 19,51 | 19,62 | 19,48 | 19,51 | -0,83% | 1.066.173,00 |
| 30.12.2020 | 19,73 | 19,88 | 19,62 | 19,68 | -0,30% | 2.375.199,00 |
| 29.12.2020 | 19,75 | 19,91 | 19,65 | 19,74 | 0,04% | 2.939.796,00 |
| 28.12.2020 | 19,87 | 19,88 | 19,70 | 19,73 | 0,39% | 3.397.730,00 |
| 24.12.2020 | 19,76 | 19,86 | 19,57 | 19,65 | 0,28% | 993.799,00 |
| 23.12.2020 | 19,33 | 19,67 | 19,28 | 19,60 | 1,63% | 5.542.014,00 |
| 22.12.2020 | 19,28 | 19,47 | 19,15 | 19,28 | 0,72% | 5.457.667,00 |
| 21.12.2020 | 19,42 | 19,42 | 18,72 | 19,15 | -3,71% | 11.482.240,00 |
| 18.12.2020 | 20,03 | 20,22 | 19,88 | 19,88 | -1,30% | 15.064.741,00 |
| 17.12.2020 | 20,32 | 20,40 | 20,12 | 20,15 | -0,44% | 5.133.612,00 |
| 16.12.2020 | 20,03 | 20,45 | 19,91 | 20,24 | 1,53% | 7.102.236,00 |
| 15.12.2020 | 19,60 | 19,96 | 19,53 | 19,93 | 1,28% | 5.324.734,00 |
| 14.12.2020 | 19,80 | 20,09 | 19,68 | 19,68 | 0,10% | 6.186.882,00 |
| 11.12.2020 | 19,94 | 19,94 | 19,40 | 19,66 | -1,73% | 6.909.001,00 |
| 10.12.2020 | 19,85 | 20,06 | 19,69 | 20,01 | 0,51% | 7.052.448,00 |
| 09.12.2020 | 19,79 | 20,11 | 19,71 | 19,90 | 1,27% | 6.297.959,00 |
| 08.12.2020 | 19,70 | 19,83 | 19,50 | 19,65 | -0,53% | 4.718.578,00 |
| 07.12.2020 | 19,90 | 19,91 | 19,54 | 19,76 | -1,21% | 5.254.301,00 |
| 04.12.2020 | 19,83 | 20,04 | 19,79 | 20,00 | 0,73% | 4.760.519,00 |
| 03.12.2020 | 19,95 | 19,96 | 19,70 | 19,86 | -0,56% | 4.484.460,00 |
| 02.12.2020 | 19,72 | 20,03 | 19,56 | 19,97 | 0,77% | 7.548.882,00 |
| 01.12.2020 | 19,77 | 20,11 | 19,68 | 19,82 | 0,53% | 7.429.452,00 |
| 30.11.2020 | 19,66 | 19,93 | 19,43 | 19,71 | -0,10% | 10.879.426,00 |
| 27.11.2020 | 19,62 | 19,86 | 19,52 | 19,73 | -0,28% | 6.842.965,00 |
| 26.11.2020 | 19,88 | 19,90 | 19,57 | 19,79 | -0,41% | 5.336.987,00 |
| 25.11.2020 | 19,90 | 19,98 | 19,60 | 19,87 | 0,91% | 8.953.190,00 |
| 24.11.2020 | 19,13 | 19,85 | 19,11 | 19,69 | 3,82% | 10.056.075,00 |
| 23.11.2020 | 18,97 | 19,04 | 18,83 | 18,97 | 0,88% | 6.137.219,00 |
| 20.11.2020 | 18,88 | 19,10 | 18,74 | 18,80 | -0,70% | 7.618.688,00 |
| 19.11.2020 | 18,80 | 19,00 | 18,70 | 18,93 | -0,57% | 6.400.803,00 |