Börse:
23,000€
1,77%
Echtzeit-Aktienkurs AXA UAP ADR 1/EO 2,29
Bid:
22,800€
Ask:
23,200€
Aktienkurse zur AXA UAP ADR 1/EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 22,60 | 23,00 | 22,60 | 22,80 | 2,70% | - |
| 13.05.2021 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 12.05.2021 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 11.05.2021 | 22,20 | 22,80 | 22,20 | 22,80 | 0,00% | 225,00 |
| 10.05.2021 | 23,00 | 23,00 | 22,80 | 22,80 | 1,79% | 132,00 |
| 07.05.2021 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 500,00 |
| 06.05.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 05.05.2021 | 23,20 | 23,20 | 22,20 | 22,40 | -5,88% | 1.600,00 |
| 04.05.2021 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 03.05.2021 | 23,60 | 24,00 | 23,60 | 23,60 | 0,85% | 50,00 |
| 30.04.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 29.04.2021 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 28.04.2021 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 114,00 |
| 27.04.2021 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 26.04.2021 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | - |
| 23.04.2021 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 22.04.2021 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 21.04.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.04.2021 | 23,60 | 23,60 | 23,20 | 23,20 | -1,69% | - |
| 19.04.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.04.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 250,00 |
| 15.04.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.04.2021 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 13.04.2021 | 23,80 | 23,80 | 23,40 | 23,60 | -1,67% | 300,00 |
| 12.04.2021 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | 830,00 |
| 09.04.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 08.04.2021 | 23,60 | 23,60 | 23,20 | 23,20 | 0,00% | 6,00 |
| 07.04.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 06.04.2021 | 23,40 | 23,40 | 23,20 | 23,20 | 1,75% | - |
| 01.04.2021 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 31.03.2021 | 23,20 | 23,20 | 22,80 | 22,80 | -0,87% | 5,00 |
| 30.03.2021 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 29.03.2021 | 22,60 | 23,00 | 22,40 | 23,00 | 2,68% | 2,00 |
| 26.03.2021 | 22,80 | 22,80 | 22,40 | 22,40 | 0,90% | - |
| 25.03.2021 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 24.03.2021 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 23.03.2021 | 22,40 | 22,40 | 22,00 | 22,20 | -0,89% | 21,00 |
| 22.03.2021 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | - |
| 19.03.2021 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 18.03.2021 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 17.03.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 150,00 |
| 16.03.2021 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 15.03.2021 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | - |
| 12.03.2021 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 11.03.2021 | 23,00 | 23,00 | 22,40 | 22,80 | 0,00% | 190,00 |
| 10.03.2021 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 930,00 |
| 09.03.2021 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | - |
| 08.03.2021 | 22,00 | 22,60 | 22,00 | 22,20 | 2,78% | 200,00 |
| 05.03.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 04.03.2021 | 22,00 | 22,00 | 21,80 | 22,00 | 0,92% | 297,00 |
| 03.03.2021 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 02.03.2021 | 21,20 | 21,80 | 21,20 | 21,60 | 2,86% | 200,00 |
| 01.03.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 26.02.2021 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | - |
| 25.02.2021 | 20,20 | 21,20 | 20,20 | 21,20 | 6,00% | 150,00 |
| 24.02.2021 | 19,90 | 20,00 | 19,90 | 20,00 | 0,50% | - |
| 23.02.2021 | 19,80 | 19,90 | 19,80 | 19,90 | 0,51% | 150,00 |
| 22.02.2021 | 19,50 | 19,80 | 19,50 | 19,80 | 0,00% | 2,00 |
| 19.02.2021 | 19,40 | 19,80 | 19,40 | 19,80 | 1,54% | 15,00 |
| 18.02.2021 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 17.02.2021 | 19,50 | 19,70 | 19,50 | 19,70 | -0,51% | 78,00 |
| 16.02.2021 | 19,20 | 19,80 | 19,20 | 19,80 | 3,66% | 95,00 |
| 15.02.2021 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 100,00 |
| 12.02.2021 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 53,00 |
| 11.02.2021 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 10.02.2021 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 09.02.2021 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | - |
| 08.02.2021 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 05.02.2021 | 19,10 | 19,20 | 19,10 | 19,10 | 0,53% | 1.299,00 |
| 04.02.2021 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | 200,00 |
| 03.02.2021 | 18,80 | 19,00 | 18,80 | 18,90 | 1,07% | 187,00 |
| 02.02.2021 | 18,50 | 18,70 | 18,50 | 18,70 | 1,63% | - |
| 01.02.2021 | 18,20 | 18,40 | 18,20 | 18,40 | 0,00% | - |
| 29.01.2021 | 18,30 | 18,40 | 18,30 | 18,40 | -1,08% | 100,00 |
| 28.01.2021 | 18,30 | 19,10 | 18,30 | 18,60 | -0,53% | 1.005,00 |
| 27.01.2021 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 26.01.2021 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 25.01.2021 | 19,20 | 19,20 | 18,80 | 18,80 | -1,57% | 4,00 |
| 22.01.2021 | 19,30 | 19,30 | 19,10 | 19,10 | -2,55% | - |
| 21.01.2021 | 19,70 | 19,70 | 19,50 | 19,60 | -0,51% | 10,00 |
| 20.01.2021 | 19,50 | 19,70 | 19,50 | 19,70 | 1,03% | - |
| 19.01.2021 | 19,90 | 19,90 | 19,50 | 19,50 | -1,02% | 50,00 |
| 18.01.2021 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 15.01.2021 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | - |
| 14.01.2021 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 5,00 |
| 13.01.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 12.01.2021 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 11.01.2021 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 08.01.2021 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 07.01.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 06.01.2021 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 05.01.2021 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 04.01.2021 | 19,50 | 19,50 | 19,40 | 19,40 | -1,02% | 5,00 |
| 30.12.2020 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 29.12.2020 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 28.12.2020 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 23.12.2020 | 19,10 | 19,40 | 19,10 | 19,40 | 1,57% | - |
| 22.12.2020 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 21.12.2020 | 19,70 | 19,70 | 18,80 | 18,80 | -5,53% | 140,00 |
| 18.12.2020 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |