26,700€
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 14.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 06.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 05.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 29.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 28.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 27.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 20.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 25.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 19.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 18.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 15.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 11.02.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.12.2020 | 27,15 | 27,15 | 27,15 | 27,15 | 1,12% | - |
| 29.12.2020 | 26,85 | 26,85 | 26,85 | 26,85 | -0,56% | - |
| 28.12.2020 | 26,45 | 27,05 | 26,05 | 27,00 | 2,27% | - |
| 24.12.2020 | 26,40 | 26,40 | 26,40 | 26,40 | 4,55% | - |
| 23.12.2020 | 25,25 | 25,25 | 25,25 | 25,25 | -0,20% | - |
| 22.12.2020 | 26,20 | 26,20 | 25,30 | 25,30 | -2,13% | - |
| 21.12.2020 | 26,55 | 26,95 | 25,25 | 25,85 | -3,00% | - |
| 18.12.2020 | 26,65 | 26,65 | 26,65 | 26,65 | -0,19% | - |
| 16.12.2020 | 26,30 | 26,70 | 26,30 | 26,70 | 1,91% | - |
| 14.12.2020 | 24,65 | 27,00 | 24,65 | 26,20 | 4,59% | - |
| 11.12.2020 | 24,00 | 25,05 | 24,00 | 25,05 | 2,04% | - |
| 10.12.2020 | 23,95 | 24,55 | 23,95 | 24,55 | 1,66% | - |
| 09.12.2020 | 24,20 | 26,00 | 24,15 | 24,15 | 0,42% | - |
| 08.12.2020 | 23,95 | 24,05 | 23,75 | 24,05 | 0,63% | - |
| 07.12.2020 | 23,65 | 23,90 | 23,60 | 23,90 | 1,49% | - |
| 04.12.2020 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | - |
| 02.12.2020 | 23,60 | 23,60 | 23,55 | 23,55 | -1,05% | - |
| 30.11.2020 | 23,55 | 23,80 | 23,55 | 23,80 | 1,06% | - |
| 27.11.2020 | 23,86 | 24,06 | 23,50 | 23,55 | -2,71% | - |
| 26.11.2020 | 24,11 | 24,21 | 24,11 | 24,21 | 1,68% | - |
| 24.11.2020 | 23,25 | 23,81 | 23,25 | 23,81 | 3,05% | - |
| 23.11.2020 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 20.11.2020 | 22,71 | 23,25 | 22,71 | 23,20 | 4,95% | - |
| 19.11.2020 | 22,01 | 22,11 | 22,01 | 22,11 | 1,84% | - |
| 18.11.2020 | 21,71 | 21,71 | 21,71 | 21,71 | 0,00% | - |
| 17.11.2020 | 21,50 | 21,71 | 21,50 | 21,71 | 1,19% | - |
| 16.11.2020 | 21,45 | 21,50 | 21,45 | 21,45 | -0,23% | - |
| 13.11.2020 | 21,80 | 21,80 | 21,50 | 21,50 | 0,94% | - |
| 12.11.2020 | 22,05 | 22,05 | 21,30 | 21,30 | -4,70% | - |
| 11.11.2020 | 22,75 | 22,75 | 22,10 | 22,35 | -1,11% | - |
| 10.11.2020 | 22,31 | 22,65 | 22,15 | 22,60 | 3,67% | - |
| 09.11.2020 | 20,81 | 21,90 | 20,76 | 21,80 | 5,31% | - |
| 06.11.2020 | 20,65 | 20,70 | 20,65 | 20,70 | 0,98% | - |
| 05.11.2020 | 20,50 | 20,50 | 20,50 | 20,50 | -0,73% | - |
| 04.11.2020 | 20,15 | 20,65 | 20,15 | 20,65 | 1,98% | - |
| 03.11.2020 | 20,35 | 20,35 | 19,98 | 20,25 | 2,27% | - |
| 02.11.2020 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 30.10.2020 | 20,30 | 20,35 | 20,20 | 20,20 | -0,98% | - |
| 29.10.2020 | 20,15 | 20,40 | 20,15 | 20,40 | 0,25% | - |
| 28.10.2020 | 20,98 | 21,25 | 20,35 | 20,35 | -6,44% | - |
| 27.10.2020 | 21,30 | 21,95 | 21,30 | 21,75 | -1,36% | - |
| 26.10.2020 | 21,25 | 22,05 | 21,25 | 22,05 | 5,00% | - |
| 23.10.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 22.10.2020 | 20,70 | 20,75 | 20,65 | 20,70 | 0,00% | - |
| 21.10.2020 | 20,65 | 20,70 | 20,65 | 20,70 | -0,96% | - |
| 20.10.2020 | 20,75 | 21,05 | 20,70 | 20,90 | -2,36% | - |
| 19.10.2020 | 21,41 | 21,41 | 21,41 | 21,41 | 0,00% | - |
| 16.10.2020 | 21,65 | 21,65 | 21,40 | 21,41 | -1,81% | - |
| 15.10.2020 | 22,50 | 22,50 | 21,80 | 21,80 | -3,33% | - |
| 14.10.2020 | 22,25 | 22,80 | 22,20 | 22,55 | 2,04% | - |
| 13.10.2020 | 21,20 | 22,35 | 21,20 | 22,10 | 3,76% | - |
| 12.10.2020 | 20,55 | 21,30 | 20,50 | 21,30 | 4,16% | - |
| 09.10.2020 | 20,35 | 20,80 | 20,35 | 20,45 | 0,74% | - |
| 08.10.2020 | 20,11 | 20,90 | 20,11 | 20,30 | 5,87% | - |
| 07.10.2020 | 18,63 | 19,38 | 18,50 | 19,18 | 3,93% | - |
| 06.10.2020 | 18,48 | 18,48 | 18,45 | 18,45 | -0,40% | - |
| 05.10.2020 | 18,58 | 18,58 | 18,53 | 18,53 | -3,14% | - |
| 02.10.2020 | 19,18 | 19,20 | 19,13 | 19,13 | -0,13% | - |
| 01.10.2020 | 18,65 | 19,50 | 18,63 | 19,15 | -0,39% | - |
| 30.09.2020 | 19,13 | 19,23 | 18,83 | 19,23 | 2,67% | - |
| 29.09.2020 | 18,73 | 18,73 | 18,73 | 18,73 | -0,93% | - |
| 28.09.2020 | 18,45 | 18,90 | 18,03 | 18,90 | 2,44% | - |
| 25.09.2020 | 18,23 | 18,45 | 18,23 | 18,45 | 0,68% | - |
| 24.09.2020 | 18,33 | 18,33 | 18,33 | 18,33 | 3,53% | - |
| 22.09.2020 | 17,68 | 17,70 | 17,68 | 17,70 | 1,43% | - |
| 21.09.2020 | 17,55 | 17,55 | 17,45 | 17,45 | -0,57% | - |
| 18.09.2020 | 17,58 | 17,58 | 17,55 | 17,55 | -2,23% | - |
| 17.09.2020 | 18,08 | 18,08 | 17,15 | 17,95 | -0,69% | - |
| 16.09.2020 | 18,30 | 18,30 | 16,78 | 18,08 | -3,21% | - |
| 15.09.2020 | 18,75 | 18,95 | 18,33 | 18,68 | -1,58% | - |
| 14.09.2020 | 18,98 | 18,98 | 18,98 | 18,98 | 0,93% | - |
| 10.09.2020 | 19,10 | 19,33 | 18,80 | 18,80 | -4,08% | - |
| 09.09.2020 | 19,60 | 19,63 | 19,60 | 19,60 | 1,27% | - |
| 08.09.2020 | 19,61 | 19,61 | 19,36 | 19,36 | 0,16% | - |
| 07.09.2020 | 19,20 | 19,33 | 19,20 | 19,33 | 2,93% | - |
| 04.09.2020 | 18,88 | 19,00 | 18,00 | 18,78 | -0,92% | - |
| 03.09.2020 | 18,95 | 18,98 | 18,93 | 18,95 | -1,04% | - |
| 02.09.2020 | 19,30 | 19,30 | 19,10 | 19,15 | 0,26% | - |
| 01.09.2020 | 19,48 | 19,48 | 18,83 | 19,10 | -1,67% | - |
| 31.08.2020 | 19,26 | 19,43 | 19,01 | 19,43 | 3,05% | - |
| 28.08.2020 | 18,88 | 18,88 | 18,85 | 18,85 | -1,57% | - |
| 27.08.2020 | 19,15 | 19,30 | 19,08 | 19,15 | 0,13% | - |
| 26.08.2020 | 19,45 | 19,50 | 18,63 | 19,13 | 0,39% | - |
| 25.08.2020 | 22,15 | 22,15 | 18,45 | 19,05 | -14,77% | - |
| 20.08.2020 | 22,35 | 22,35 | 22,35 | 22,35 | 0,45% | - |
| 18.08.2020 | 22,33 | 22,33 | 22,25 | 22,25 | 13,09% | - |