34,640€
-0,26%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 34,74 | 34,85 | 34,72 | 34,74 | 0,03% | 7.139,00 |
27.03.2024 | 34,84 | 34,93 | 34,58 | 34,73 | 0,43% | 36.138,00 |
26.03.2024 | 34,77 | 34,80 | 33,84 | 34,58 | -0,10% | 34.308,00 |
25.03.2024 | 34,46 | 34,66 | 34,41 | 34,62 | 0,42% | 16.951,00 |
22.03.2024 | 34,79 | 34,89 | 34,47 | 34,47 | -0,69% | 5.638,00 |
21.03.2024 | 34,90 | 35,00 | 34,50 | 34,71 | 0,23% | 24.516,00 |
20.03.2024 | 34,52 | 34,66 | 34,25 | 34,63 | 0,13% | 54.680,00 |
19.03.2024 | 34,40 | 34,78 | 34,40 | 34,59 | 0,95% | 16.710,00 |
18.03.2024 | 34,34 | 34,49 | 34,09 | 34,26 | -0,17% | 17.107,00 |
15.03.2024 | 34,17 | 34,46 | 34,09 | 34,32 | 1,03% | 39.318,00 |
14.03.2024 | 33,83 | 34,03 | 33,69 | 33,97 | 0,50% | 7.775,00 |
13.03.2024 | 33,93 | 34,14 | 33,80 | 33,80 | -0,44% | 15.429,00 |
12.03.2024 | 33,38 | 33,99 | 33,26 | 33,95 | 1,91% | 33.955,00 |
11.03.2024 | 33,21 | 33,32 | 32,87 | 33,32 | -0,49% | 14.876,00 |
08.03.2024 | 33,12 | 33,56 | 33,12 | 33,48 | 1,26% | 23.304,00 |
07.03.2024 | 32,75 | 33,14 | 32,75 | 33,07 | 0,87% | 25.468,00 |
06.03.2024 | 32,78 | 32,90 | 32,65 | 32,78 | 0,28% | 19.206,00 |
05.03.2024 | 32,60 | 32,77 | 32,48 | 32,69 | 0,34% | 20.619,00 |
04.03.2024 | 32,30 | 32,66 | 32,28 | 32,58 | 0,82% | 17.018,00 |
01.03.2024 | 32,90 | 32,94 | 32,32 | 32,32 | -1,81% | 18.635,00 |
29.02.2024 | 32,81 | 33,10 | 32,72 | 32,91 | 0,60% | 27.502,00 |
28.02.2024 | 32,54 | 32,81 | 32,48 | 32,72 | 0,93% | 19.235,00 |
27.02.2024 | 32,37 | 32,58 | 32,34 | 32,42 | 0,23% | 74.263,00 |
26.02.2024 | 32,25 | 32,50 | 32,23 | 32,34 | 0,22% | 20.048,00 |
23.02.2024 | 32,07 | 32,41 | 31,88 | 32,27 | 0,75% | 27.491,00 |
22.02.2024 | 32,29 | 32,38 | 31,97 | 32,03 | 2,63% | 39.613,00 |
21.02.2024 | 31,22 | 31,45 | 31,13 | 31,21 | 0,08% | 12.331,00 |
20.02.2024 | 31,03 | 31,19 | 30,99 | 31,19 | 0,45% | 13.685,00 |
19.02.2024 | 31,02 | 31,10 | 30,81 | 31,05 | 0,10% | 8.943,00 |
16.02.2024 | 30,84 | 31,08 | 30,64 | 31,02 | 0,63% | 72.875,00 |
15.02.2024 | 30,75 | 30,82 | 30,56 | 30,82 | 0,47% | 31.244,00 |
14.02.2024 | 30,59 | 30,74 | 30,56 | 30,68 | 0,25% | 22.412,00 |
13.02.2024 | 30,76 | 30,90 | 30,55 | 30,60 | -0,21% | 22.172,00 |
12.02.2024 | 30,18 | 30,67 | 30,14 | 30,67 | 2,39% | 8.970,00 |
09.02.2024 | 30,00 | 30,12 | 29,92 | 29,95 | -0,56% | 8.631,00 |
08.02.2024 | 30,36 | 30,39 | 30,08 | 30,12 | -1,20% | 14.634,00 |
07.02.2024 | 30,61 | 30,70 | 30,42 | 30,49 | -0,60% | 51.928,00 |
06.02.2024 | 30,49 | 30,77 | 30,49 | 30,67 | 0,72% | 31.458,00 |
05.02.2024 | 30,52 | 30,59 | 30,21 | 30,45 | -0,43% | 36.173,00 |
02.02.2024 | 30,56 | 30,58 | 30,32 | 30,58 | 0,16% | 20.671,00 |
01.02.2024 | 30,99 | 31,12 | 30,40 | 30,53 | -2,01% | 23.654,00 |
31.01.2024 | 31,45 | 31,51 | 31,08 | 31,16 | -0,05% | 21.417,00 |
30.01.2024 | 31,05 | 31,24 | 31,01 | 31,17 | 0,34% | 17.347,00 |
29.01.2024 | 31,02 | 31,12 | 30,87 | 31,07 | 0,58% | 4.731,00 |
26.01.2024 | 30,88 | 31,15 | 30,88 | 30,89 | 0,54% | 9.448,00 |
25.01.2024 | 30,79 | 30,91 | 30,65 | 30,72 | -0,86% | 11.598,00 |
24.01.2024 | 30,59 | 30,99 | 30,52 | 30,99 | 1,19% | 11.816,00 |
23.01.2024 | 30,73 | 30,79 | 30,46 | 30,62 | -0,42% | 19.240,00 |
22.01.2024 | 30,77 | 30,80 | 30,58 | 30,75 | 0,52% | 45.959,00 |
19.01.2024 | 30,13 | 30,59 | 30,13 | 30,59 | 2,19% | 39.842,00 |
18.01.2024 | 29,56 | 30,05 | 29,53 | 29,94 | 1,27% | 27.921,00 |
17.01.2024 | 29,38 | 29,56 | 29,18 | 29,56 | -0,27% | 11.370,00 |
16.01.2024 | 29,15 | 29,64 | 29,14 | 29,64 | 0,63% | 53.790,00 |
15.01.2024 | 29,51 | 29,70 | 29,30 | 29,46 | 0,00% | 14.044,00 |
12.01.2024 | 29,51 | 29,60 | 29,37 | 29,46 | 0,86% | 10.210,00 |
11.01.2024 | 29,71 | 29,77 | 29,19 | 29,21 | -1,17% | 24.614,00 |
10.01.2024 | 29,60 | 29,68 | 29,46 | 29,55 | -0,44% | 6.313,00 |
09.01.2024 | 29,81 | 29,84 | 29,49 | 29,68 | -0,88% | 23.431,00 |
08.01.2024 | 29,88 | 29,95 | 29,73 | 29,95 | 0,15% | 41.894,00 |
05.01.2024 | 29,78 | 29,94 | 29,49 | 29,90 | -0,20% | 6.149,00 |
04.01.2024 | 29,73 | 30,01 | 29,72 | 29,96 | 0,93% | 9.458,00 |
03.01.2024 | 30,10 | 30,10 | 29,59 | 29,69 | -0,24% | 15.237,00 |
02.01.2024 | 29,77 | 29,95 | 29,62 | 29,76 | 0,90% | 11.419,00 |
29.12.2023 | 29,54 | 29,59 | 29,46 | 29,49 | 0,12% | 5.434,00 |
28.12.2023 | 29,75 | 29,75 | 29,44 | 29,46 | -0,37% | 9.401,00 |
27.12.2023 | 29,61 | 29,71 | 29,53 | 29,57 | -0,37% | 10.387,00 |
22.12.2023 | 29,72 | 29,83 | 29,59 | 29,68 | 0,61% | 8.785,00 |
21.12.2023 | 29,57 | 29,60 | 29,43 | 29,50 | 0,39% | 12.473,00 |
20.12.2023 | 29,50 | 29,53 | 29,32 | 29,38 | 0,27% | 29.284,00 |
19.12.2023 | 29,00 | 29,37 | 28,99 | 29,30 | 0,53% | 31.563,00 |
18.12.2023 | 29,22 | 29,41 | 29,07 | 29,15 | -0,19% | 15.406,00 |
15.12.2023 | 29,43 | 29,58 | 29,19 | 29,20 | -0,09% | 22.345,00 |
14.12.2023 | 29,73 | 29,92 | 29,12 | 29,23 | -1,93% | 21.883,00 |
13.12.2023 | 30,04 | 30,10 | 29,72 | 29,80 | -0,75% | 30.235,00 |
12.12.2023 | 30,10 | 30,17 | 29,84 | 30,03 | -0,23% | 54.560,00 |
11.12.2023 | 29,99 | 30,25 | 29,89 | 30,10 | 0,22% | 88.869,00 |
08.12.2023 | 29,88 | 30,03 | 29,74 | 30,03 | 0,59% | 64.033,00 |
07.12.2023 | 29,63 | 29,93 | 29,55 | 29,86 | 0,76% | 47.660,00 |
06.12.2023 | 29,42 | 29,80 | 29,33 | 29,63 | 1,52% | 23.485,00 |
05.12.2023 | 29,11 | 29,31 | 29,07 | 29,19 | 0,36% | 22.357,00 |
04.12.2023 | 28,86 | 29,09 | 28,83 | 29,08 | 0,69% | 41.724,00 |
01.12.2023 | 29,02 | 29,17 | 28,88 | 28,88 | 1,16% | 46.124,00 |
30.11.2023 | 28,61 | 28,66 | 28,45 | 28,55 | 0,28% | 9.697,00 |
29.11.2023 | 28,45 | 28,60 | 28,25 | 28,47 | -0,18% | 10.094,00 |
28.11.2023 | 28,40 | 28,57 | 28,36 | 28,52 | 0,69% | 7.078,00 |
27.11.2023 | 28,40 | 28,48 | 28,33 | 28,33 | -0,58% | 25.584,00 |
24.11.2023 | 28,39 | 28,66 | 28,39 | 28,49 | 0,78% | 42.675,00 |
23.11.2023 | 28,22 | 28,34 | 28,21 | 28,27 | -0,02% | 3.024,00 |
22.11.2023 | 28,40 | 28,48 | 28,20 | 28,28 | 0,14% | 9.466,00 |
21.11.2023 | 28,20 | 28,25 | 28,06 | 28,24 | -0,23% | 34.958,00 |
20.11.2023 | 28,47 | 28,49 | 28,26 | 28,30 | -0,42% | 13.826,00 |
17.11.2023 | 28,11 | 28,43 | 28,06 | 28,42 | 1,48% | 18.202,00 |
16.11.2023 | 27,94 | 28,12 | 27,90 | 28,01 | 0,41% | 8.532,00 |
15.11.2023 | 28,22 | 28,22 | 27,89 | 27,89 | -0,68% | 7.607,00 |
14.11.2023 | 28,09 | 28,26 | 27,96 | 28,08 | 0,21% | 10.163,00 |
13.11.2023 | 27,85 | 28,16 | 27,85 | 28,02 | 1,23% | 9.927,00 |
10.11.2023 | 27,83 | 27,97 | 27,59 | 27,68 | -0,14% | 8.713,00 |
09.11.2023 | 27,62 | 27,72 | 27,40 | 27,72 | 0,13% | 9.507,00 |
08.11.2023 | 27,12 | 27,76 | 27,08 | 27,69 | 1,06% | 23.466,00 |
07.11.2023 | 27,69 | 27,75 | 27,36 | 27,40 | -1,44% | 16.311,00 |