Börse:
20,050€
0,67%
Echtzeit-Aktienkurs AXA S.A.
Bid:
20,000€
Ask:
20,100€
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 19,98 | 19,98 | 19,63 | 19,77 | -0,72% | - |
| 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 |
| 18.11.2020 | 18,91 | 19,11 | 18,80 | 19,04 | -0,06% | 7.157.970,00 |
| 17.11.2020 | 18,73 | 19,08 | 18,66 | 19,05 | 1,64% | 7.428.016,00 |
| 16.11.2020 | 18,46 | 18,97 | 18,46 | 18,74 | 2,15% | 11.283.690,00 |
| 13.11.2020 | 17,80 | 18,44 | 17,72 | 18,35 | 2,08% | 9.865.113,00 |
| 12.11.2020 | 18,02 | 18,14 | 17,76 | 17,98 | -1,29% | 8.069.005,00 |
| 11.11.2020 | 18,16 | 18,44 | 17,88 | 18,21 | 0,79% | 9.322.318,00 |
| 10.11.2020 | 17,48 | 18,43 | 17,47 | 18,07 | 4,07% | 20.413.766,00 |
| 09.11.2020 | 16,00 | 17,70 | 15,88 | 17,36 | 10,36% | 23.919.830,00 |
| 06.11.2020 | 15,66 | 16,00 | 15,55 | 15,73 | -0,08% | 5.671.178,00 |
| 05.11.2020 | 15,58 | 15,85 | 15,46 | 15,74 | 1,61% | 7.033.487,00 |
| 04.11.2020 | 14,52 | 15,60 | 14,42 | 15,49 | 3,89% | 13.417.320,00 |
| 03.11.2020 | 14,46 | 15,03 | 14,36 | 14,91 | 3,89% | 10.920.678,00 |
| 02.11.2020 | 13,89 | 14,36 | 13,72 | 14,36 | 4,03% | 9.265.473,00 |
| 30.10.2020 | 13,45 | 13,84 | 13,44 | 13,80 | 1,11% | 7.130.411,00 |
| 29.10.2020 | 13,75 | 13,84 | 13,34 | 13,65 | -0,90% | 8.889.607,00 |
| 28.10.2020 | 13,90 | 13,90 | 13,42 | 13,77 | -3,00% | 15.194.166,00 |
| 27.10.2020 | 14,65 | 14,66 | 14,10 | 14,20 | -3,06% | 9.773.206,00 |
| 26.10.2020 | 14,74 | 14,87 | 14,55 | 14,65 | -2,18% | 6.086.914,00 |
| 23.10.2020 | 14,68 | 15,05 | 14,65 | 14,97 | 2,02% | 5.377.901,00 |
| 22.10.2020 | 14,87 | 14,87 | 14,63 | 14,68 | -1,77% | 10.555.522,00 |
| 21.10.2020 | 15,15 | 15,19 | 14,90 | 14,94 | -0,94% | 5.377.907,00 |
| 20.10.2020 | 14,98 | 15,15 | 14,87 | 15,08 | 0,36% | 8.415.049,00 |
| 19.10.2020 | 15,13 | 15,44 | 15,03 | 15,03 | -0,81% | 4.888.019,00 |
| 16.10.2020 | 15,26 | 15,31 | 14,88 | 15,15 | -0,25% | 11.122.260,00 |
| 15.10.2020 | 15,70 | 15,75 | 15,03 | 15,19 | -4,51% | 14.119.574,00 |
| 14.10.2020 | 15,91 | 16,04 | 15,75 | 15,91 | -0,31% | 5.101.623,00 |
| 13.10.2020 | 16,33 | 16,36 | 15,82 | 15,96 | -2,12% | 6.205.243,00 |
| 12.10.2020 | 16,23 | 16,42 | 16,21 | 16,30 | 0,65% | 4.546.996,00 |
| 09.10.2020 | 16,27 | 16,33 | 16,11 | 16,20 | -0,07% | 5.609.998,00 |
| 08.10.2020 | 16,10 | 16,41 | 16,05 | 16,21 | 1,25% | 7.147.108,00 |
| 07.10.2020 | 16,16 | 16,21 | 15,85 | 16,01 | -1,40% | 6.139.427,00 |
| 06.10.2020 | 15,95 | 16,26 | 15,85 | 16,24 | 1,96% | 6.240.191,00 |
| 05.10.2020 | 15,84 | 15,95 | 15,64 | 15,92 | 1,67% | 6.036.718,00 |
| 02.10.2020 | 15,52 | 15,75 | 15,45 | 15,66 | -0,28% | 5.999.065,00 |
| 01.10.2020 | 15,95 | 16,09 | 15,61 | 15,71 | -0,44% | 6.753.482,00 |
| 30.09.2020 | 15,60 | 15,94 | 15,53 | 15,78 | 0,15% | 5.665.574,00 |
| 29.09.2020 | 15,98 | 16,08 | 15,65 | 15,75 | -2,15% | 6.618.017,00 |
| 28.09.2020 | 15,81 | 16,10 | 15,76 | 16,10 | 3,39% | 7.822.073,00 |
| 25.09.2020 | 15,85 | 15,88 | 15,43 | 15,57 | -1,36% | 8.850.824,00 |
| 24.09.2020 | 15,57 | 16,00 | 15,53 | 15,78 | 0,06% | 8.308.023,00 |
| 23.09.2020 | 15,77 | 16,00 | 15,61 | 15,77 | 0,86% | 8.327.553,00 |
| 22.09.2020 | 16,04 | 16,17 | 15,63 | 15,64 | -2,25% | 8.956.085,00 |
| 21.09.2020 | 16,59 | 16,62 | 15,84 | 16,00 | -3,94% | 11.271.069,00 |
| 18.09.2020 | 16,77 | 16,84 | 16,54 | 16,66 | -1,15% | 18.759.772,00 |
| 17.09.2020 | 16,88 | 16,92 | 16,77 | 16,85 | -1,58% | 6.386.735,00 |
| 16.09.2020 | 17,17 | 17,21 | 16,91 | 17,12 | -0,56% | 6.150.677,00 |
| 15.09.2020 | 17,25 | 17,30 | 17,07 | 17,22 | -0,32% | 3.616.660,00 |
| 14.09.2020 | 17,42 | 17,45 | 17,20 | 17,27 | 0,07% | 3.395.508,00 |
| 11.09.2020 | 17,37 | 17,41 | 17,09 | 17,26 | -0,63% | 4.796.591,00 |
| 10.09.2020 | 17,48 | 17,53 | 17,25 | 17,37 | -0,39% | 4.482.766,00 |
| 09.09.2020 | 16,98 | 17,56 | 16,90 | 17,44 | 2,87% | 7.371.141,00 |
| 08.09.2020 | 17,34 | 17,41 | 16,89 | 16,95 | -2,06% | 6.543.506,00 |
| 07.09.2020 | 17,33 | 17,43 | 17,18 | 17,31 | 0,75% | 3.607.516,00 |
| 04.09.2020 | 17,27 | 17,48 | 17,12 | 17,18 | -0,71% | 5.460.680,00 |
| 03.09.2020 | 17,45 | 17,72 | 17,22 | 17,30 | 0,14% | 7.261.583,00 |
| 02.09.2020 | 17,22 | 17,38 | 17,07 | 17,28 | 1,09% | 6.389.868,00 |
| 01.09.2020 | 17,19 | 17,25 | 16,76 | 17,09 | 0,09% | 7.194.754,00 |
| 31.08.2020 | 17,58 | 17,68 | 16,98 | 17,08 | -2,32% | 7.919.279,00 |
| 28.08.2020 | 17,52 | 17,68 | 17,33 | 17,48 | 0,54% | 5.580.963,00 |