37,540$
-0,06%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 37,67 | 37,67 | 37,46 | 37,54 | -0,06% | - |
27.03.2024 | 37,64 | 37,79 | 37,47 | 37,56 | 0,43% | - |
26.03.2024 | 37,51 | 37,60 | 37,16 | 37,40 | 0,16% | - |
25.03.2024 | 37,40 | 37,53 | 37,27 | 37,34 | -0,01% | - |
22.03.2024 | 37,36 | 37,40 | 37,19 | 37,35 | -0,78% | - |
21.03.2024 | 37,73 | 37,90 | 37,63 | 37,64 | -0,28% | - |
20.03.2024 | 37,46 | 37,75 | 37,44 | 37,75 | 0,19% | - |
19.03.2024 | 37,64 | 37,77 | 37,59 | 37,67 | 1,20% | - |
18.03.2024 | 37,12 | 37,25 | 37,11 | 37,23 | -0,43% | - |
15.03.2024 | 37,45 | 37,53 | 37,39 | 37,39 | 1,30% | - |
14.03.2024 | 37,17 | 37,17 | 36,84 | 36,91 | -0,30% | - |
13.03.2024 | 37,23 | 37,28 | 37,01 | 37,02 | -0,17% | - |
12.03.2024 | 36,88 | 37,08 | 36,69 | 37,08 | 1,75% | - |
11.03.2024 | 36,31 | 36,45 | 36,16 | 36,44 | -0,35% | - |
08.03.2024 | 36,62 | 36,80 | 36,54 | 36,57 | 0,79% | - |
07.03.2024 | 36,03 | 36,32 | 36,03 | 36,28 | 1,59% | - |
06.03.2024 | 35,51 | 35,77 | 35,51 | 35,71 | 0,73% | - |
05.03.2024 | 35,31 | 35,62 | 35,27 | 35,46 | 0,09% | - |
04.03.2024 | 35,34 | 35,45 | 35,20 | 35,42 | 1,26% | - |
01.03.2024 | 35,21 | 35,24 | 34,94 | 34,98 | -1,80% | - |
29.02.2024 | 35,73 | 35,74 | 35,46 | 35,62 | 0,67% | - |
28.02.2024 | 35,41 | 35,50 | 35,35 | 35,39 | 0,86% | - |
27.02.2024 | 35,28 | 35,28 | 35,07 | 35,08 | 0,01% | - |
26.02.2024 | 35,18 | 35,18 | 35,03 | 35,08 | 0,54% | - |
23.02.2024 | 35,16 | 35,16 | 34,87 | 34,89 | 0,35% | - |
22.02.2024 | 34,72 | 34,82 | 34,59 | 34,77 | 3,28% | - |
21.02.2024 | 33,72 | 33,82 | 33,62 | 33,67 | -0,01% | - |
20.02.2024 | 33,64 | 33,72 | 33,56 | 33,67 | 0,98% | - |
16.02.2024 | 33,41 | 33,41 | 33,18 | 33,35 | 0,71% | - |
15.02.2024 | 33,00 | 33,15 | 32,91 | 33,11 | 0,81% | - |
14.02.2024 | 32,78 | 32,90 | 32,78 | 32,84 | 0,67% | - |
13.02.2024 | 32,95 | 32,96 | 32,58 | 32,63 | -1,20% | - |
12.02.2024 | 32,80 | 33,04 | 32,80 | 33,02 | 1,88% | - |
09.02.2024 | 32,46 | 32,46 | 32,16 | 32,41 | 0,01% | - |
08.02.2024 | 32,58 | 32,58 | 32,32 | 32,41 | -1,15% | - |
07.02.2024 | 32,84 | 32,85 | 32,74 | 32,79 | -0,46% | - |
06.02.2024 | 32,98 | 33,00 | 32,90 | 32,94 | 0,70% | - |
05.02.2024 | 32,46 | 32,74 | 32,45 | 32,71 | -0,86% | - |
02.02.2024 | 32,85 | 32,99 | 32,85 | 32,99 | -0,69% | - |
01.02.2024 | 33,21 | 33,27 | 32,96 | 33,22 | -1,25% | - |
31.01.2024 | 34,00 | 34,07 | 33,59 | 33,64 | -0,46% | - |
30.01.2024 | 33,82 | 33,84 | 33,72 | 33,80 | 0,18% | - |
29.01.2024 | 33,51 | 33,74 | 33,41 | 33,74 | 0,37% | - |
26.01.2024 | 33,82 | 33,82 | 33,55 | 33,61 | 0,58% | - |
25.01.2024 | 33,70 | 33,70 | 33,29 | 33,42 | -0,48% | - |
24.01.2024 | 33,70 | 33,79 | 33,58 | 33,58 | 1,00% | - |
23.01.2024 | 33,14 | 33,25 | 33,08 | 33,24 | -0,67% | - |
22.01.2024 | 33,44 | 33,52 | 33,44 | 33,47 | 0,24% | - |
19.01.2024 | 33,23 | 33,41 | 33,10 | 33,39 | 2,45% | - |
18.01.2024 | 32,41 | 32,68 | 32,41 | 32,59 | 1,38% | - |
17.01.2024 | 32,02 | 32,16 | 31,96 | 32,15 | 0,05% | - |
16.01.2024 | 32,15 | 32,29 | 32,00 | 32,13 | -0,30% | - |
12.01.2024 | 32,49 | 32,49 | 32,23 | 32,23 | 0,17% | - |
11.01.2024 | 32,35 | 32,37 | 31,98 | 32,17 | -1,11% | - |
10.01.2024 | 32,41 | 32,53 | 32,41 | 32,53 | 0,49% | - |
09.01.2024 | 32,36 | 32,50 | 32,30 | 32,38 | -1,63% | - |
08.01.2024 | 32,83 | 32,95 | 32,80 | 32,91 | 0,78% | - |
05.01.2024 | 32,42 | 32,83 | 32,42 | 32,66 | -0,03% | - |
04.01.2024 | 32,77 | 32,85 | 32,64 | 32,67 | 0,67% | - |
03.01.2024 | 32,53 | 32,53 | 32,18 | 32,45 | -0,33% | - |
02.01.2024 | 32,59 | 32,64 | 32,52 | 32,56 | -0,15% | - |
28.12.2023 | 32,73 | 32,73 | 32,60 | 32,61 | -0,68% | - |
27.12.2023 | 32,67 | 32,85 | 32,67 | 32,83 | 0,93% | - |
22.12.2023 | 32,84 | 32,84 | 32,50 | 32,53 | 0,23% | - |
21.12.2023 | 32,31 | 32,46 | 32,31 | 32,46 | 1,73% | - |
20.12.2023 | 32,23 | 32,23 | 31,86 | 31,90 | -0,91% | - |
19.12.2023 | 32,10 | 32,25 | 32,08 | 32,20 | 1,18% | - |
18.12.2023 | 31,95 | 31,95 | 31,82 | 31,82 | 0,47% | - |
15.12.2023 | 31,98 | 32,06 | 31,65 | 31,68 | -1,48% | - |
14.12.2023 | 32,29 | 32,30 | 31,99 | 32,15 | -1,69% | - |
13.12.2023 | 32,45 | 32,77 | 32,05 | 32,70 | 0,83% | - |
12.12.2023 | 32,47 | 32,47 | 32,34 | 32,44 | 0,27% | - |
11.12.2023 | 32,33 | 32,37 | 32,26 | 32,35 | -0,01% | - |
08.12.2023 | 32,18 | 32,35 | 32,18 | 32,35 | -0,08% | - |
07.12.2023 | 32,23 | 32,41 | 32,16 | 32,38 | 1,38% | - |
06.12.2023 | 32,03 | 32,14 | 31,93 | 31,94 | 1,11% | - |
05.12.2023 | 31,50 | 31,72 | 31,50 | 31,58 | 0,58% | - |
04.12.2023 | 31,45 | 31,50 | 31,33 | 31,40 | -0,28% | - |
01.12.2023 | 31,40 | 31,50 | 31,33 | 31,49 | 1,05% | - |
30.11.2023 | 31,18 | 31,29 | 31,15 | 31,17 | -0,31% | - |
29.11.2023 | 31,40 | 31,40 | 31,26 | 31,26 | 0,02% | - |
28.11.2023 | 31,19 | 31,39 | 31,19 | 31,26 | 0,56% | - |
27.11.2023 | 31,16 | 31,16 | 30,96 | 31,09 | -0,44% | - |
24.11.2023 | 31,16 | 31,29 | 31,15 | 31,22 | 1,50% | - |
22.11.2023 | 30,75 | 30,78 | 30,68 | 30,76 | -0,17% | - |
21.11.2023 | 30,91 | 30,96 | 30,80 | 30,82 | -0,60% | - |
20.11.2023 | 31,01 | 31,07 | 30,95 | 31,00 | -0,05% | - |
17.11.2023 | 30,88 | 31,03 | 30,75 | 31,02 | 1,85% | - |
16.11.2023 | 30,52 | 30,54 | 30,42 | 30,45 | 0,33% | - |
15.11.2023 | 30,38 | 30,38 | 30,26 | 30,35 | -0,89% | - |
14.11.2023 | 30,49 | 30,70 | 30,49 | 30,63 | 2,03% | - |
13.11.2023 | 29,89 | 30,02 | 29,89 | 30,02 | 0,95% | - |
10.11.2023 | 29,62 | 29,77 | 29,37 | 29,73 | 0,90% | - |
09.11.2023 | 29,67 | 29,67 | 29,47 | 29,47 | -0,34% | - |
08.11.2023 | 29,65 | 29,69 | 29,57 | 29,57 | 0,68% | - |
07.11.2023 | 29,23 | 29,39 | 29,16 | 29,37 | -1,62% | - |
06.11.2023 | 30,12 | 30,12 | 29,78 | 29,86 | -1,50% | - |
03.11.2023 | 30,14 | 30,34 | 29,99 | 30,31 | -0,75% | - |
02.11.2023 | 30,50 | 30,56 | 30,29 | 30,54 | 1,96% | - |
01.11.2023 | 29,87 | 29,96 | 29,81 | 29,95 | 0,98% | - |