AXA S.A.
[WKN: 855705 | ISIN: FR0000120628]
Aktienkurse
25,285€ -2,18%
Echtzeit-Aktienkurs AXA S.A.
Bid: Ask:

Aktienkurse zur AXA S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
17.12.2021 25,69 25,71 25,28 25,28 -1,94% -
16.12.2021 25,65 25,89 25,65 25,78 1,31% -
15.12.2021 27,74 27,74 25,43 25,44 -0,24% -
14.12.2021 25,45 25,65 25,39 25,50 0,78% -
13.12.2021 25,40 25,65 25,27 25,31 -0,17% -
10.12.2021 24,50 25,66 24,50 25,35 -0,46% -
09.12.2021 25,52 25,71 22,22 25,47 -0,45% -
08.12.2021 25,66 25,75 25,21 25,58 -0,45% -
07.12.2021 25,66 25,86 25,60 25,70 0,30% -
06.12.2021 25,02 25,66 25,02 25,62 2,71% -
03.12.2021 25,39 25,40 24,94 24,94 -0,57% -
02.12.2021 24,86 25,17 24,85 25,09 -1,19% -
01.12.2021 24,54 25,42 24,51 25,39 4,04% -
30.11.2021 24,36 24,55 24,01 24,40 0,17% -
29.11.2021 24,33 24,73 24,22 24,36 0,85% -
26.11.2021 25,43 25,43 24,13 24,16 -5,14% -
25.11.2021 25,56 25,56 25,39 25,47 -0,51% -
24.11.2021 25,59 25,87 25,49 25,60 0,04% -
23.11.2021 25,43 25,74 25,21 25,59 0,37% -
22.11.2021 25,28 25,55 25,26 25,49 1,17% -
19.11.2021 25,50 26,10 24,79 25,20 -0,92% -
18.11.2021 25,56 25,69 25,36 25,43 -0,55% -
17.11.2021 25,57 25,74 25,49 25,57 -0,19% -
16.11.2021 25,83 25,87 25,58 25,62 -0,94% -
15.11.2021 25,75 26,05 25,64 25,86 0,23% -
12.11.2021 25,78 25,88 25,64 25,80 0,00% -
11.11.2021 25,73 25,94 25,72 25,80 0,30% -
10.11.2021 25,41 25,95 25,30 25,72 1,49% -
09.11.2021 25,62 25,62 25,33 25,35 -1,23% -
08.11.2021 25,48 25,79 25,26 25,66 0,52% -
05.11.2021 25,92 26,35 25,47 25,53 0,19% -
04.11.2021 25,60 25,88 25,39 25,48 -0,47% -
03.11.2021 25,62 25,82 25,52 25,60 0,06% -
02.11.2021 25,18 25,60 25,17 25,59 1,21% -
01.11.2021 25,16 25,33 25,11 25,28 0,94% -
29.10.2021 24,40 25,10 24,40 25,05 2,74% -
28.10.2021 24,38 24,40 24,21 24,38 -0,14% -
27.10.2021 24,44 24,47 24,21 24,41 -0,15% -
26.10.2021 23,96 24,46 23,92 24,45 2,03% -
25.10.2021 23,88 24,06 23,88 23,96 0,35% -
22.10.2021 23,74 24,00 23,67 23,88 0,65% -
21.10.2021 23,99 23,99 23,56 23,73 -1,31% -
20.10.2021 23,98 24,09 23,92 24,04 0,22% -
19.10.2021 23,87 24,02 23,63 23,99 0,33% -
18.10.2021 23,95 24,07 23,78 23,91 -0,22% -
15.10.2021 23,78 24,14 23,78 23,96 0,83% -
14.10.2021 23,47 23,87 23,44 23,76 1,30% -
13.10.2021 23,91 23,92 23,26 23,46 -2,26% -
12.10.2021 0,00 24,03 0,00 24,00 -0,87% -
11.10.2021 24,14 24,25 24,07 24,21 -0,06% -
08.10.2021 24,24 24,33 24,16 24,23 -0,06% -
07.10.2021 23,87 24,35 23,87 24,24 2,26% -
06.10.2021 24,74 24,74 23,42 23,71 -2,35% -
05.10.2021 23,84 24,31 23,83 24,28 1,81% -
04.10.2021 23,87 23,87 23,80 23,84 3,06% -
10.09.2021 23,40 23,51 23,08 23,14 -0,92% -
09.09.2021 23,32 23,46 23,09 23,35 -0,02% -
08.09.2021 23,59 23,59 23,15 23,36 -1,25% -
07.09.2021 23,69 23,75 23,53 23,65 -0,50% -
06.09.2021 23,60 23,86 23,60 23,77 0,80% -
03.09.2021 23,69 23,76 23,48 23,58 -0,65% -
02.09.2021 23,83 23,91 23,70 23,74 -0,35% -
01.09.2021 23,73 24,20 23,73 23,82 0,33% -
31.08.2021 23,98 23,99 23,57 23,74 -1,09% -
30.08.2021 24,05 24,09 23,91 24,01 -0,21% -
27.08.2021 23,99 24,11 23,92 24,06 0,23% -
26.08.2021 23,96 24,10 23,86 24,00 -0,52% -
25.08.2021 24,12 24,17 24,03 24,13 -2,12% -
24.08.2021 24,70 24,72 24,01 24,65 1,81% -
23.08.2021 24,15 24,22 24,07 24,21 1,04% -
20.08.2021 23,82 24,03 23,69 23,96 0,45% -
19.08.2021 24,09 24,28 23,61 23,85 -2,08% -
18.08.2021 24,15 24,40 24,00 24,36 0,64% -
17.08.2021 24,19 24,25 23,99 24,21 -0,20% -
16.08.2021 24,34 24,40 24,16 24,25 -0,51% -
13.08.2021 24,29 24,43 24,28 24,38 0,32% -
12.08.2021 24,17 24,44 24,13 24,30 0,83% -
11.08.2021 23,85 24,12 23,85 24,10 1,05% -
10.08.2021 23,74 23,89 23,69 23,85 0,16% -
09.08.2021 23,69 23,81 23,62 23,81 0,60% -
06.08.2021 23,35 23,75 23,29 23,67 1,28% -
05.08.2021 23,19 23,44 23,10 23,37 0,79% -
04.08.2021 23,19 23,27 22,89 23,19 0,17% -
03.08.2021 22,87 23,19 22,80 23,15 1,10% -
02.08.2021 21,86 23,07 21,86 22,90 4,72% -
30.07.2021 21,90 22,00 21,72 21,86 -0,35% -
29.07.2021 21,80 22,06 21,80 21,94 0,71% -
28.07.2021 21,96 22,05 21,77 21,79 0,07% -
27.07.2021 21,83 21,83 21,55 21,77 -0,37% -
26.07.2021 21,75 21,89 21,36 21,85 0,28% -
23.07.2021 21,88 21,95 21,73 21,79 0,18% -
22.07.2021 21,72 22,01 21,72 21,75 0,29% -
21.07.2021 21,29 21,74 21,13 21,69 1,75% -
20.07.2021 21,18 21,42 20,96 21,32 1,68% -
19.07.2021 21,56 21,56 20,78 20,96 -2,95% -
16.07.2021 21,86 22,00 21,47 21,60 -0,38% -
15.07.2021 21,80 21,80 21,59 21,68 -0,54% -
14.07.2021 21,68 21,94 21,61 21,80 0,17% -
13.07.2021 21,88 21,93 21,71 21,76 -0,53% -
12.07.2021 21,83 21,93 21,45 21,88 0,33% -