Börse:
22,800€
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
22,400€
Ask:
23,200€
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | - |
| 20.09.2021 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 17.09.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 16.09.2021 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | - |
| 15.09.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 14.09.2021 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 13.09.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 10.09.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 09.09.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 08.09.2021 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 07.09.2021 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 06.09.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 03.09.2021 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | - |
| 02.09.2021 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 01.09.2021 | 23,80 | 24,20 | 23,80 | 23,80 | 0,85% | - |
| 31.08.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 30.08.2021 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 27.08.2021 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 26.08.2021 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 25.08.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 24.08.2021 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 23.08.2021 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 20.08.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 19.08.2021 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 18.08.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 17.08.2021 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 40,00 |
| 16.08.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 13.08.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 12.08.2021 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 11.08.2021 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 10.08.2021 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 09.08.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 50,00 |
| 06.08.2021 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | - |
| 05.08.2021 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | - |
| 04.08.2021 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 03.08.2021 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 02.08.2021 | 22,00 | 22,60 | 22,00 | 22,60 | 4,63% | - |
| 30.07.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.07.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 28.07.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 27.07.2021 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 26.07.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 23.07.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 22.07.2021 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 21.07.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 20.07.2021 | 21,00 | 21,60 | 20,80 | 20,80 | 0,00% | 20,00 |
| 19.07.2021 | 21,20 | 21,20 | 20,80 | 20,80 | -3,70% | - |
| 16.07.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.07.2021 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 14.07.2021 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 13.07.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 12.07.2021 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 5,00 |
| 09.07.2021 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 08.07.2021 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 07.07.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 750,00 |
| 06.07.2021 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 05.07.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.07.2021 | 21,80 | 22,00 | 21,60 | 21,60 | 0,93% | 130,00 |
| 01.07.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 30.06.2021 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 29.06.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.06.2021 | 22,20 | 22,20 | 21,60 | 21,60 | -0,92% | 150,00 |
| 25.06.2021 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 24.06.2021 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 23.06.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 22.06.2021 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 21.06.2021 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 18.06.2021 | 22,80 | 22,80 | 21,80 | 21,80 | -5,22% | - |
| 17.06.2021 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | - |
| 16.06.2021 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 15.06.2021 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 14.06.2021 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.06.2021 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 10.06.2021 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 09.06.2021 | 23,00 | 23,00 | 22,40 | 22,40 | -1,75% | - |
| 08.06.2021 | 23,00 | 23,00 | 22,60 | 22,80 | 0,00% | 682,00 |
| 07.06.2021 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 04.06.2021 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.06.2021 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | 230,00 |
| 02.06.2021 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 10,00 |
| 01.06.2021 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 31.05.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 1,00 |
| 28.05.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 27.05.2021 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |
| 26.05.2021 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 25.05.2021 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 250,00 |
| 21.05.2021 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | 35,00 |
| 20.05.2021 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 19.05.2021 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 50,00 |
| 18.05.2021 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 17.05.2021 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 14.05.2021 | 22,60 | 22,80 | 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% | - |