Börse:
18,850€
-1,31%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
18,800€
Ask:
18,900€
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 19,35 | 19,35 | 18,75 | 18,80 | -1,57% | - |
| 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% | - |
| 17.12.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 16.12.2020 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 15.12.2020 | 19,50 | 19,80 | 19,50 | 19,80 | 0,51% | 2,00 |
| 14.12.2020 | 19,60 | 19,80 | 19,60 | 19,70 | 0,51% | 20,00 |
| 11.12.2020 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | - |
| 10.12.2020 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 09.12.2020 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 08.12.2020 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 07.12.2020 | 19,80 | 19,80 | 19,60 | 19,70 | -1,01% | 10,00 |
| 04.12.2020 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | - |
| 03.12.2020 | 19,80 | 19,80 | 19,70 | 19,70 | 0,00% | - |
| 02.12.2020 | 19,50 | 19,70 | 19,40 | 19,70 | 0,00% | 100,00 |
| 01.12.2020 | 19,60 | 19,70 | 19,60 | 19,70 | -0,51% | - |
| 30.11.2020 | 19,40 | 19,80 | 19,20 | 19,80 | 0,51% | 510,00 |
| 27.11.2020 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 26.11.2020 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 25.11.2020 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | 100,00 |
| 24.11.2020 | 19,00 | 19,60 | 19,00 | 19,60 | 3,16% | - |
| 23.11.2020 | 18,70 | 19,00 | 18,70 | 19,00 | 1,60% | 53,00 |
| 20.11.2020 | 18,60 | 19,40 | 18,60 | 18,70 | 0,00% | 12,00 |
| 19.11.2020 | 18,70 | 19,20 | 18,70 | 18,70 | -2,09% | 12,00 |
| 18.11.2020 | 18,80 | 19,10 | 18,80 | 19,10 | 1,60% | 2,00 |
| 17.11.2020 | 18,40 | 18,80 | 18,40 | 18,80 | 0,00% | 400,00 |
| 16.11.2020 | 18,30 | 18,90 | 18,30 | 18,80 | 3,30% | 47,00 |
| 13.11.2020 | 17,80 | 18,20 | 17,80 | 18,20 | 2,25% | 150,00 |
| 12.11.2020 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 11.11.2020 | 18,00 | 18,20 | 18,00 | 18,20 | 0,55% | - |
| 10.11.2020 | 17,00 | 18,30 | 17,00 | 18,10 | 12,42% | 2.555,00 |
| 09.11.2020 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | 100,00 |
| 06.11.2020 | 15,40 | 15,80 | 15,30 | 15,80 | 2,60% | 372,00 |
| 05.11.2020 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 04.11.2020 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 03.11.2020 | 14,20 | 15,40 | 14,20 | 15,40 | 7,69% | 150,00 |
| 02.11.2020 | 13,80 | 14,30 | 13,80 | 14,30 | 5,15% | 40,00 |
| 30.10.2020 | 13,30 | 13,60 | 13,30 | 13,60 | 2,26% | - |
| 29.10.2020 | 13,70 | 13,70 | 13,30 | 13,30 | -3,62% | - |
| 28.10.2020 | 13,80 | 13,80 | 13,40 | 13,80 | -2,82% | 500,00 |
| 27.10.2020 | 14,50 | 14,50 | 14,20 | 14,20 | -3,40% | - |
| 26.10.2020 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 50,00 |
| 23.10.2020 | 14,60 | 15,00 | 14,60 | 15,00 | 0,67% | 18,00 |
| 22.10.2020 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 5,00 |
| 21.10.2020 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 20.10.2020 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 19.10.2020 | 15,20 | 15,50 | 15,20 | 15,20 | 0,66% | 38,00 |
| 16.10.2020 | 15,10 | 15,10 | 15,00 | 15,10 | -3,21% | 35,00 |
| 15.10.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 14.10.2020 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 13.10.2020 | 16,10 | 16,10 | 16,00 | 16,00 | -1,84% | - |
| 12.10.2020 | 16,10 | 16,30 | 16,10 | 16,30 | 0,00% | - |
| 09.10.2020 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 08.10.2020 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | - |
| 07.10.2020 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 06.10.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 05.10.2020 | 16,00 | 16,00 | 15,90 | 15,90 | 1,60% | 100,00 |
| 02.10.2020 | 15,45 | 15,65 | 15,15 | 15,65 | -0,32% | - |
| 01.10.2020 | 15,95 | 17,10 | 15,65 | 15,70 | -0,32% | - |
| 30.09.2020 | 15,65 | 15,95 | 15,45 | 15,75 | 0,00% | - |
| 29.09.2020 | 16,05 | 16,05 | 15,65 | 15,75 | -1,87% | - |
| 28.09.2020 | 15,65 | 16,35 | 15,65 | 16,05 | 3,55% | - |
| 25.09.2020 | 15,85 | 15,95 | 15,25 | 15,50 | -2,21% | - |
| 24.09.2020 | 15,45 | 15,95 | 15,45 | 15,85 | 0,63% | - |
| 23.09.2020 | 15,85 | 16,15 | 15,75 | 15,75 | 0,64% | - |
| 22.09.2020 | 16,15 | 16,25 | 15,60 | 15,65 | -1,88% | - |
| 21.09.2020 | 16,45 | 16,45 | 15,55 | 15,95 | -4,20% | - |
| 18.09.2020 | 16,75 | 16,85 | 16,55 | 16,65 | -1,19% | - |
| 17.09.2020 | 16,70 | 16,85 | 16,40 | 16,85 | -1,17% | - |
| 16.09.2020 | 17,25 | 17,25 | 16,95 | 17,05 | -1,16% | - |
| 15.09.2020 | 17,25 | 17,50 | 17,15 | 17,25 | 0,00% | - |
| 14.09.2020 | 17,65 | 17,65 | 17,25 | 17,25 | 0,29% | - |
| 11.09.2020 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 10.09.2020 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 09.09.2020 | 17,00 | 17,40 | 17,00 | 17,40 | 2,96% | - |
| 08.09.2020 | 17,40 | 17,40 | 16,90 | 16,90 | -0,59% | - |
| 07.09.2020 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 04.09.2020 | 17,00 | 17,30 | 17,00 | 17,30 | -0,57% | - |
| 03.09.2020 | 17,30 | 17,40 | 17,10 | 17,40 | 1,16% | - |
| 02.09.2020 | 17,00 | 17,50 | 17,00 | 17,20 | 1,18% | 20,00 |