34,300€
-1,44%
Echtzeit-Aktienkurs AXA UAP ADR 1/EO 2,29
Bid:
Ask:
Aktienkurse zur AXA UAP ADR 1/EO 2,29 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 34,40 | 34,40 | 34,00 | 34,00 | -2,30% | - |
23.04.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 1,16% | - |
22.04.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | - |
19.04.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 1,20% | - |
18.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
17.04.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 1,83% | - |
16.04.2024 | 33,40 | 33,40 | 32,80 | 32,80 | -1,80% | - |
15.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
12.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
11.04.2024 | 33,80 | 33,80 | 33,00 | 33,00 | -1,20% | - |
10.04.2024 | 33,80 | 33,80 | 33,40 | 33,40 | -1,18% | - |
09.04.2024 | 34,20 | 34,20 | 33,80 | 33,80 | -0,59% | - |
08.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
05.04.2024 | 34,40 | 34,40 | 33,80 | 33,80 | -1,74% | - |
04.04.2024 | 34,60 | 34,60 | 34,40 | 34,40 | -0,58% | - |
03.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
02.04.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 1,16% | - |
28.03.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 0,00% | - |
27.03.2024 | 34,40 | 34,60 | 34,40 | 34,60 | 0,58% | - |
26.03.2024 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | - |
25.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
22.03.2024 | 34,60 | 34,60 | 34,20 | 34,20 | -0,58% | - |
21.03.2024 | 34,80 | 34,80 | 34,40 | 34,40 | -0,58% | - |
20.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
19.03.2024 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | - |
18.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
15.03.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 1,18% | - |
14.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
13.03.2024 | 34,00 | 34,80 | 33,60 | 33,60 | -0,59% | 300,00 |
12.03.2024 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | - |
11.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
08.03.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | - |
07.03.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | - |
06.03.2024 | 32,40 | 32,80 | 32,40 | 32,60 | 0,00% | 130,00 |
05.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
04.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 50,00 |
01.03.2024 | 32,80 | 32,80 | 32,20 | 32,20 | -1,83% | - |
29.02.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | - |
28.02.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | - |
27.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
26.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
23.02.2024 | 32,00 | 32,40 | 32,00 | 32,20 | 0,63% | 6,00 |
22.02.2024 | 30,80 | 32,20 | 30,80 | 32,00 | 3,23% | 15,00 |
21.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
20.02.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 0,65% | - |
19.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
16.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
15.02.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | - |
14.02.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
13.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
12.02.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | - |
09.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
08.02.2024 | 30,40 | 30,40 | 30,00 | 30,00 | -1,32% | - |
07.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
06.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
05.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
02.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
01.02.2024 | 31,00 | 31,00 | 30,40 | 30,40 | -1,30% | - |
31.01.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -0,65% | - |
30.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
29.01.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 0,65% | - |
26.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
25.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
24.01.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | - |
23.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
22.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
19.01.2024 | 30,00 | 30,60 | 30,00 | 30,60 | 2,00% | - |
18.01.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 2,04% | 20,00 |
17.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
16.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
15.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
12.01.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
11.01.2024 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | - |
10.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
09.01.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | - |
08.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
05.01.2024 | 29,80 | 29,80 | 29,20 | 29,20 | -1,35% | - |
04.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
03.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
02.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
29.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 400,00 |
28.12.2023 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | - |
27.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
22.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
21.12.2023 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
20.12.2023 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
19.12.2023 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | - |
18.12.2023 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
15.12.2023 | 29,20 | 29,20 | 28,80 | 28,80 | -0,69% | 18,00 |
14.12.2023 | 30,00 | 30,00 | 29,00 | 29,00 | -3,33% | - |
13.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
12.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
11.12.2023 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | - |
08.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
07.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
06.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
05.12.2023 | 29,00 | 29,20 | 28,60 | 29,20 | 0,69% | 75,00 |
04.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 100,00 |
01.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
30.11.2023 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | - |