Börse:
21,770€
0,02%
Echtzeit-Aktienkurs AXA S.A. INH. EO 2,29
Bid:
21,760€
Ask:
21,780€
Aktienkurse zur AXA S.A. INH. EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 21,89 | 22,00 | 21,73 | 21,77 | 0,02% | 4.386.782,00 |
| 22.07.2021 | 21,75 | 22,01 | 21,73 | 21,77 | 0,58% | 4.673.484,00 |
| 21.07.2021 | 21,15 | 21,74 | 21,13 | 21,64 | 2,03% | 8.444.648,00 |
| 20.07.2021 | 21,09 | 21,41 | 20,96 | 21,21 | 1,00% | 5.638.288,00 |
| 19.07.2021 | 21,37 | 21,41 | 20,78 | 21,00 | -2,87% | 9.904.556,00 |
| 16.07.2021 | 21,85 | 21,98 | 21,47 | 21,62 | -0,67% | 4.636.424,00 |
| 15.07.2021 | 21,77 | 21,78 | 21,59 | 21,77 | -0,23% | 3.851.311,00 |
| 14.07.2021 | 21,74 | 21,94 | 21,62 | 21,82 | 0,21% | 2.606.064,00 |
| 13.07.2021 | 21,90 | 21,93 | 21,70 | 21,77 | -0,25% | 3.685.367,00 |
| 12.07.2021 | 21,78 | 21,93 | 21,45 | 21,83 | 0,05% | 3.558.765,00 |
| 09.07.2021 | 21,41 | 21,85 | 21,28 | 21,82 | 2,49% | 7.513.423,00 |
| 08.07.2021 | 21,43 | 21,44 | 21,01 | 21,29 | -1,53% | 8.586.081,00 |
| 07.07.2021 | 21,64 | 21,76 | 21,42 | 21,62 | 0,26% | 4.105.803,00 |
| 06.07.2021 | 21,86 | 21,91 | 21,39 | 21,56 | -1,57% | 5.517.789,00 |
| 05.07.2021 | 21,72 | 22,00 | 21,58 | 21,91 | 0,71% | 3.119.706,00 |
| 02.07.2021 | 21,82 | 21,90 | 21,71 | 21,75 | 0,28% | 3.771.223,00 |
| 01.07.2021 | 21,60 | 21,79 | 21,50 | 21,69 | 1,43% | 5.598.204,00 |
| 30.06.2021 | 21,62 | 21,68 | 21,22 | 21,39 | -1,29% | 8.033.385,00 |
| 29.06.2021 | 21,61 | 21,86 | 21,58 | 21,67 | 0,28% | 4.019.078,00 |
| 28.06.2021 | 21,95 | 22,00 | 21,61 | 21,61 | -1,71% | 5.047.004,00 |
| 25.06.2021 | 21,82 | 22,00 | 21,75 | 21,98 | 1,15% | 4.546.017,00 |
| 24.06.2021 | 21,52 | 21,83 | 21,52 | 21,73 | 1,45% | 5.466.646,00 |
| 23.06.2021 | 21,65 | 21,68 | 21,42 | 21,42 | -1,20% | 4.596.960,00 |
| 22.06.2021 | 21,93 | 21,93 | 21,60 | 21,68 | -0,66% | 4.718.336,00 |
| 21.06.2021 | 21,70 | 21,83 | 21,45 | 21,83 | -1,02% | 8.378.838,00 |
| 18.06.2021 | 22,79 | 22,79 | 21,83 | 22,05 | -3,65% | 17.634.471,00 |
| 17.06.2021 | 22,73 | 23,13 | 22,72 | 22,89 | 0,64% | 5.159.627,00 |
| 16.06.2021 | 22,79 | 22,85 | 22,60 | 22,74 | -0,02% | 4.887.816,00 |
| 15.06.2021 | 22,60 | 22,77 | 22,56 | 22,75 | 1,20% | 4.294.556,00 |
| 14.06.2021 | 22,45 | 22,58 | 22,38 | 22,48 | 0,31% | 3.111.039,00 |
| 11.06.2021 | 22,35 | 22,48 | 22,15 | 22,41 | 0,45% | 4.804.931,00 |
| 10.06.2021 | 22,38 | 22,53 | 22,24 | 22,31 | -0,69% | 4.731.919,00 |
| 09.06.2021 | 22,98 | 22,99 | 22,39 | 22,46 | -1,90% | 5.747.158,00 |
| 08.06.2021 | 22,95 | 23,11 | 22,75 | 22,90 | -0,39% | 3.635.573,00 |
| 07.06.2021 | 22,84 | 23,10 | 22,76 | 22,99 | 0,66% | 3.984.343,00 |
| 04.06.2021 | 22,70 | 22,93 | 22,68 | 22,84 | 0,13% | 3.209.196,00 |
| 03.06.2021 | 22,83 | 22,87 | 22,68 | 22,81 | -0,20% | 3.644.047,00 |
| 02.06.2021 | 22,76 | 22,91 | 22,74 | 22,85 | 0,26% | 2.859.483,00 |
| 01.06.2021 | 22,64 | 22,87 | 22,59 | 22,79 | 0,93% | 3.773.074,00 |
| 31.05.2021 | 22,82 | 22,85 | 22,57 | 22,58 | -0,99% | 3.164.687,00 |
| 28.05.2021 | 22,59 | 22,88 | 22,56 | 22,81 | 1,60% | 5.243.330,00 |
| 27.05.2021 | 22,11 | 22,59 | 22,10 | 22,45 | 1,01% | 5.760.944,00 |
| 26.05.2021 | 22,39 | 22,39 | 22,08 | 22,22 | -0,31% | 3.552.170,00 |
| 25.05.2021 | 22,54 | 22,55 | 22,26 | 22,29 | -1,02% | 4.547.164,00 |
| 24.05.2021 | 22,57 | 22,63 | 22,39 | 22,52 | -0,11% | 1.823.048,00 |
| 21.05.2021 | 22,38 | 22,61 | 22,31 | 22,55 | 0,76% | 5.115.531,00 |
| 20.05.2021 | 22,42 | 22,45 | 22,17 | 22,38 | 0,36% | 4.297.355,00 |
| 19.05.2021 | 22,45 | 22,64 | 22,01 | 22,30 | -1,55% | 7.370.487,00 |
| 18.05.2021 | 22,90 | 22,91 | 22,58 | 22,65 | -0,75% | 4.426.932,00 |
| 17.05.2021 | 22,86 | 22,93 | 22,69 | 22,82 | -0,26% | 3.375.995,00 |
| 14.05.2021 | 22,78 | 22,94 | 22,67 | 22,88 | 1,40% | 4.448.040,00 |
| 13.05.2021 | 22,46 | 22,62 | 22,03 | 22,56 | -0,59% | 6.096.605,00 |
| 12.05.2021 | 22,54 | 22,75 | 22,36 | 22,70 | 0,55% | 5.181.104,00 |
| 11.05.2021 | 22,82 | 22,93 | 22,39 | 22,57 | -2,06% | 8.342.294,00 |
| 10.05.2021 | 22,87 | 23,12 | 22,77 | 23,05 | 1,39% | 7.092.964,00 |
| 07.05.2021 | 22,98 | 23,04 | 22,59 | 22,73 | -5,92% | 6.671.632,00 |
| 06.05.2021 | 23,85 | 24,16 | 23,78 | 24,16 | 1,62% | 8.044.911,00 |
| 05.05.2021 | 23,87 | 23,87 | 23,50 | 23,78 | 0,34% | 7.163.617,00 |
| 04.05.2021 | 23,94 | 24,15 | 23,61 | 23,70 | -0,90% | 8.036.308,00 |
| 03.05.2021 | 23,60 | 23,92 | 23,59 | 23,91 | 1,64% | 6.041.723,00 |
| 30.04.2021 | 23,50 | 23,62 | 23,42 | 23,53 | 0,34% | 5.952.237,00 |
| 29.04.2021 | 23,54 | 23,57 | 23,28 | 23,45 | 0,06% | 5.007.210,00 |
| 28.04.2021 | 23,21 | 23,51 | 23,19 | 23,43 | 1,43% | 5.627.768,00 |
| 27.04.2021 | 23,21 | 23,25 | 22,97 | 23,10 | -0,65% | 7.675.047,00 |
| 26.04.2021 | 23,15 | 23,36 | 23,02 | 23,25 | 0,30% | 4.359.254,00 |
| 23.04.2021 | 23,10 | 23,24 | 23,00 | 23,18 | 0,09% | 5.534.974,00 |
| 22.04.2021 | 23,25 | 23,25 | 22,95 | 23,16 | -0,04% | 4.799.424,00 |
| 21.04.2021 | 23,20 | 23,39 | 22,96 | 23,17 | 0,00% | 5.641.861,00 |
| 20.04.2021 | 23,72 | 23,77 | 23,10 | 23,17 | -2,44% | 8.693.961,00 |
| 19.04.2021 | 23,71 | 23,80 | 23,54 | 23,75 | 0,19% | 3.990.358,00 |
| 16.04.2021 | 23,49 | 23,79 | 23,46 | 23,71 | 1,26% | 10.280.112,00 |
| 15.04.2021 | 23,69 | 23,74 | 23,37 | 23,41 | -0,85% | 5.208.209,00 |
| 14.04.2021 | 23,66 | 23,72 | 23,45 | 23,61 | -0,40% | 5.017.518,00 |
| 13.04.2021 | 23,77 | 23,89 | 23,67 | 23,71 | 0,11% | 5.257.747,00 |
| 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 |