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% | - |