33,810€
0,96%
Echtzeit-Aktienkurs AXA S.A. INH. EO 2,29
Bid:
Ask:
Aktienkurse zur AXA S.A. INH. EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 33,49 | 33,98 | 33,49 | 33,89 | 1,19% | 3.850,00 |
| 17.04.2024 | 33,02 | 33,81 | 33,02 | 33,49 | 0,27% | 7.942,00 |
| 16.04.2024 | 33,33 | 33,59 | 33,12 | 33,40 | -1,33% | 6.235,00 |
| 15.04.2024 | 33,47 | 34,08 | 33,47 | 33,85 | 0,77% | 4.145,00 |
| 12.04.2024 | 33,59 | 33,86 | 33,44 | 33,59 | 0,03% | 9.030,00 |
| 11.04.2024 | 33,68 | 33,92 | 33,15 | 33,58 | 0,36% | 9.936,00 |
| 10.04.2024 | 34,14 | 34,14 | 33,46 | 33,46 | -1,65% | 3.805,00 |
| 09.04.2024 | 34,31 | 34,31 | 33,75 | 34,02 | -1,28% | 3.577,00 |
| 08.04.2024 | 34,26 | 34,54 | 33,90 | 34,46 | 0,88% | 8.666,00 |
| 05.04.2024 | 34,32 | 34,35 | 34,00 | 34,16 | -2,34% | 5.853,00 |
| 04.04.2024 | 34,89 | 35,18 | 34,89 | 34,98 | 0,06% | 4.960,00 |
| 03.04.2024 | 34,64 | 35,15 | 34,64 | 34,96 | 0,40% | 21.882,00 |
| 02.04.2024 | 34,57 | 35,00 | 34,57 | 34,82 | 0,43% | 7.068,00 |
| 28.03.2024 | 34,95 | 34,95 | 34,63 | 34,67 | -0,07% | 7.441,00 |
| 27.03.2024 | 34,68 | 34,94 | 34,35 | 34,70 | 0,38% | 5.653,00 |
| 26.03.2024 | 34,58 | 34,78 | 33,99 | 34,57 | 0,48% | 5.540,00 |
| 25.03.2024 | 34,73 | 34,73 | 34,40 | 34,40 | -0,51% | 14.597,00 |
| 22.03.2024 | 34,91 | 34,91 | 34,47 | 34,58 | -0,86% | 2.507,00 |
| 21.03.2024 | 35,06 | 35,06 | 34,59 | 34,88 | 0,50% | 4.333,00 |
| 20.03.2024 | 34,54 | 34,78 | 34,47 | 34,70 | 0,01% | 17.435,00 |
| 19.03.2024 | 34,30 | 34,78 | 34,30 | 34,70 | 0,86% | 10.010,00 |
| 18.03.2024 | 34,45 | 34,45 | 34,27 | 34,40 | 0,28% | 2.970,00 |
| 15.03.2024 | 33,85 | 34,47 | 33,85 | 34,31 | 1,19% | 7.947,00 |
| 14.03.2024 | 33,90 | 33,96 | 33,73 | 33,90 | -0,18% | 2.696,00 |
| 13.03.2024 | 34,04 | 34,18 | 33,81 | 33,96 | 0,03% | 5.493,00 |
| 12.03.2024 | 33,22 | 34,02 | 33,22 | 33,95 | 1,53% | 2.700,00 |
| 11.03.2024 | 33,67 | 33,72 | 33,13 | 33,44 | -0,03% | 5.833,00 |
| 08.03.2024 | 33,04 | 33,50 | 33,04 | 33,45 | 0,77% | 7.890,00 |
| 07.03.2024 | 32,56 | 33,20 | 32,56 | 33,20 | 0,90% | 4.775,00 |
| 06.03.2024 | 32,60 | 32,90 | 32,60 | 32,90 | 0,69% | 10.647,00 |
| 05.03.2024 | 32,58 | 32,74 | 32,40 | 32,68 | 0,08% | 4.773,00 |
| 04.03.2024 | 32,39 | 32,65 | 32,33 | 32,65 | 0,71% | 6.042,00 |
| 01.03.2024 | 33,00 | 33,00 | 32,29 | 32,42 | -1,70% | 5.516,00 |
| 29.02.2024 | 32,61 | 33,07 | 32,61 | 32,98 | 1,65% | 3.901,00 |
| 28.02.2024 | 32,29 | 32,83 | 32,29 | 32,45 | 0,28% | 4.474,00 |
| 27.02.2024 | 32,26 | 32,65 | 32,26 | 32,36 | -0,35% | 7.538,00 |
| 26.02.2024 | 32,20 | 32,50 | 32,20 | 32,47 | 0,87% | 10.874,00 |
| 23.02.2024 | 31,96 | 32,44 | 31,87 | 32,19 | -0,26% | 23.145,00 |
| 22.02.2024 | 31,50 | 32,36 | 31,50 | 32,28 | 3,23% | 6.477,00 |
| 21.02.2024 | 31,01 | 31,56 | 31,01 | 31,27 | 1,03% | 8.328,00 |
| 20.02.2024 | 30,90 | 31,15 | 30,89 | 30,95 | -0,64% | 8.674,00 |
| 19.02.2024 | 31,18 | 31,18 | 30,80 | 31,15 | 0,65% | 9.341,00 |
| 16.02.2024 | 30,83 | 31,07 | 30,83 | 30,95 | 0,18% | 3.653,00 |
| 15.02.2024 | 30,59 | 30,89 | 30,55 | 30,89 | 1,15% | 4.085,00 |
| 14.02.2024 | 30,54 | 30,66 | 30,54 | 30,54 | 0,00% | 5.708,00 |
| 13.02.2024 | 30,52 | 30,86 | 30,50 | 30,54 | -0,67% | 4.768,00 |
| 12.02.2024 | 30,30 | 30,82 | 30,04 | 30,75 | 2,31% | 13.542,00 |
| 09.02.2024 | 30,15 | 30,25 | 29,90 | 30,05 | -0,33% | 6.123,00 |
| 08.02.2024 | 30,46 | 30,46 | 30,08 | 30,15 | -1,63% | 5.996,00 |
| 07.02.2024 | 30,56 | 30,79 | 30,45 | 30,65 | 0,00% | 6.963,00 |
| 06.02.2024 | 30,50 | 30,75 | 30,49 | 30,65 | 1,14% | 7.640,00 |
| 05.02.2024 | 30,82 | 30,82 | 30,19 | 30,31 | -1,54% | 10.872,00 |
| 02.02.2024 | 30,80 | 30,80 | 30,38 | 30,78 | 0,03% | 9.197,00 |
| 01.02.2024 | 31,15 | 31,19 | 30,50 | 30,77 | -1,50% | 7.897,00 |
| 31.01.2024 | 31,01 | 31,50 | 31,01 | 31,24 | 0,50% | 3.093,00 |
| 30.01.2024 | 31,14 | 31,20 | 31,01 | 31,09 | -0,83% | 3.389,00 |
| 29.01.2024 | 30,83 | 31,60 | 30,83 | 31,35 | 1,31% | 11.718,00 |
| 26.01.2024 | 30,84 | 31,15 | 30,84 | 30,94 | -0,13% | 7.114,00 |
| 25.01.2024 | 30,77 | 30,98 | 30,66 | 30,98 | 0,18% | 4.358,00 |
| 24.01.2024 | 30,65 | 30,95 | 30,65 | 30,93 | 0,83% | 2.474,00 |
| 23.01.2024 | 30,66 | 30,67 | 30,45 | 30,67 | -0,03% | 9.185,00 |
| 22.01.2024 | 30,68 | 30,74 | 30,59 | 30,68 | 0,28% | 9.928,00 |
| 19.01.2024 | 30,00 | 30,63 | 30,00 | 30,60 | 1,64% | 16.483,00 |
| 18.01.2024 | 29,60 | 30,10 | 29,45 | 30,10 | 2,70% | 910,00 |
| 17.01.2024 | 29,50 | 29,50 | 29,21 | 29,31 | -0,56% | 1.090,00 |
| 16.01.2024 | 29,16 | 29,49 | 29,16 | 29,48 | 0,73% | 1.118,00 |
| 15.01.2024 | 29,40 | 29,63 | 29,26 | 29,26 | -0,83% | 1.525,00 |
| 12.01.2024 | 29,49 | 29,51 | 29,37 | 29,51 | 1,30% | 1.800,00 |
| 11.01.2024 | 29,74 | 29,95 | 29,06 | 29,13 | -1,90% | 9.656,00 |
| 10.01.2024 | 29,44 | 29,69 | 29,44 | 29,69 | 0,02% | 4.472,00 |
| 09.01.2024 | 29,93 | 29,93 | 29,58 | 29,69 | -0,62% | 6.707,00 |
| 08.01.2024 | 30,02 | 30,02 | 29,77 | 29,87 | 0,62% | 5.921,00 |
| 05.01.2024 | 29,78 | 29,78 | 29,50 | 29,69 | -0,88% | 7.065,00 |
| 04.01.2024 | 30,07 | 30,07 | 29,73 | 29,95 | -0,03% | 2.655,00 |
| 03.01.2024 | 29,70 | 30,04 | 29,61 | 29,96 | 0,50% | 6.740,00 |
| 02.01.2024 | 29,79 | 29,94 | 29,63 | 29,81 | 1,09% | 7.186,00 |
| 29.12.2023 | 29,53 | 29,65 | 29,49 | 29,49 | 0,19% | 1.723,00 |
| 28.12.2023 | 29,70 | 29,82 | 29,44 | 29,44 | -0,88% | 4.810,00 |
| 27.12.2023 | 29,78 | 29,83 | 29,50 | 29,70 | 0,15% | 2.383,00 |
| 22.12.2023 | 29,34 | 29,77 | 29,34 | 29,65 | 0,46% | 13.893,00 |
| 21.12.2023 | 29,23 | 29,52 | 29,23 | 29,52 | 0,44% | 1.140,00 |
| 20.12.2023 | 29,42 | 29,50 | 29,39 | 29,39 | -0,19% | 2.675,00 |
| 19.12.2023 | 29,14 | 29,44 | 29,10 | 29,44 | 0,80% | 5.135,00 |
| 18.12.2023 | 29,13 | 29,37 | 29,00 | 29,21 | -0,29% | 3.418,00 |
| 15.12.2023 | 29,44 | 29,57 | 29,11 | 29,29 | 0,50% | 8.549,00 |
| 14.12.2023 | 29,90 | 29,94 | 29,15 | 29,15 | -2,85% | 13.123,00 |
| 13.12.2023 | 29,89 | 30,13 | 29,74 | 30,00 | -0,30% | 8.242,00 |
| 12.12.2023 | 29,48 | 30,17 | 29,48 | 30,09 | -0,15% | 7.932,00 |
| 11.12.2023 | 30,06 | 30,18 | 29,88 | 30,14 | 0,52% | 2.859,00 |
| 08.12.2023 | 29,83 | 30,00 | 29,73 | 29,98 | 0,57% | 3.985,00 |
| 07.12.2023 | 29,41 | 29,96 | 29,41 | 29,81 | 0,71% | 8.713,00 |
| 06.12.2023 | 29,32 | 29,75 | 29,30 | 29,60 | 1,02% | 7.130,00 |
| 05.12.2023 | 28,83 | 29,30 | 28,83 | 29,30 | 0,91% | 11.214,00 |
| 04.12.2023 | 28,92 | 29,06 | 28,84 | 29,04 | 0,31% | 12.202,00 |
| 01.12.2023 | 28,68 | 29,04 | 28,68 | 28,95 | 1,03% | 5.206,00 |
| 30.11.2023 | 28,46 | 28,65 | 28,46 | 28,65 | 0,44% | 5.095,00 |
| 29.11.2023 | 28,46 | 28,55 | 28,35 | 28,53 | 0,39% | 5.110,00 |
| 28.11.2023 | 28,35 | 28,55 | 28,35 | 28,42 | 0,35% | 11.830,00 |
| 27.11.2023 | 28,49 | 28,49 | 28,32 | 28,32 | -0,67% | 8.635,00 |
| 24.11.2023 | 28,06 | 28,63 | 28,06 | 28,51 | 0,64% | 1.727,00 |