24,700€
2,49%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,10 | 24,70 | 24,10 | 24,70 | 1,02% | - |
| 16.05.2024 | 24,20 | 24,50 | 24,20 | 24,45 | -0,20% | - |
| 15.05.2024 | 24,25 | 24,65 | 24,25 | 24,50 | 0,82% | - |
| 14.05.2024 | 25,00 | 25,20 | 24,20 | 24,30 | -2,61% | - |
| 13.05.2024 | 24,75 | 24,95 | 24,75 | 24,95 | 0,60% | - |
| 10.05.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 0,81% | - |
| 09.05.2024 | 24,40 | 24,75 | 24,40 | 24,60 | -0,81% | - |
| 08.05.2024 | 24,30 | 24,80 | 24,30 | 24,80 | 0,61% | - |
| 07.05.2024 | 24,75 | 24,85 | 24,60 | 24,65 | -0,60% | - |
| 06.05.2024 | 24,30 | 24,90 | 24,30 | 24,80 | 1,85% | - |
| 03.05.2024 | 24,30 | 24,75 | 24,25 | 24,35 | -1,22% | - |
| 02.05.2024 | 24,60 | 25,00 | 24,50 | 24,65 | -1,20% | - |
| 30.04.2024 | 24,80 | 25,15 | 24,75 | 24,95 | 0,81% | - |
| 29.04.2024 | 24,85 | 25,15 | 24,75 | 24,75 | -0,40% | - |
| 26.04.2024 | 24,90 | 25,10 | 24,80 | 24,85 | -0,40% | - |
| 25.04.2024 | 25,40 | 25,70 | 24,30 | 24,95 | -2,16% | - |
| 24.04.2024 | 25,40 | 25,65 | 25,40 | 25,50 | -0,20% | - |
| 23.04.2024 | 25,40 | 25,75 | 25,40 | 25,55 | 0,39% | - |
| 22.04.2024 | 25,00 | 25,65 | 25,00 | 25,45 | 0,39% | - |
| 19.04.2024 | 25,75 | 26,00 | 25,30 | 25,35 | -1,93% | - |
| 18.04.2024 | 25,95 | 26,05 | 25,70 | 25,85 | -0,39% | - |
| 17.04.2024 | 25,50 | 26,00 | 25,50 | 25,95 | 0,19% | - |
| 16.04.2024 | 25,75 | 25,95 | 25,75 | 25,90 | 0,78% | - |
| 15.04.2024 | 25,55 | 25,75 | 25,55 | 25,70 | 0,59% | - |
| 12.04.2024 | 25,85 | 26,20 | 24,90 | 25,55 | -2,48% | - |
| 11.04.2024 | 25,40 | 26,20 | 25,40 | 26,20 | 1,75% | - |
| 10.04.2024 | 25,75 | 25,95 | 25,70 | 25,75 | -0,19% | - |
| 09.04.2024 | 25,00 | 25,80 | 25,00 | 25,80 | 1,57% | - |
| 08.04.2024 | 25,80 | 25,85 | 25,35 | 25,40 | -1,55% | - |
| 05.04.2024 | 25,95 | 25,95 | 25,70 | 25,80 | -0,39% | - |
| 04.04.2024 | 26,05 | 26,15 | 25,75 | 25,90 | -0,58% | - |
| 03.04.2024 | 25,70 | 26,30 | 25,55 | 26,05 | -0,19% | - |
| 02.04.2024 | 25,90 | 26,25 | 25,90 | 26,10 | -0,76% | - |
| 28.03.2024 | 26,05 | 26,70 | 25,95 | 26,30 | 0,77% | - |
| 27.03.2024 | 25,50 | 26,15 | 25,50 | 26,10 | 0,19% | - |
| 26.03.2024 | 26,15 | 26,40 | 25,95 | 26,05 | -0,38% | - |
| 25.03.2024 | 25,75 | 26,20 | 25,75 | 26,15 | 1,55% | - |
| 22.03.2024 | 25,65 | 25,90 | 25,65 | 25,75 | 0,19% | - |
| 21.03.2024 | 25,45 | 25,70 | 25,45 | 25,70 | 0,59% | - |
| 20.03.2024 | 25,35 | 25,55 | 25,25 | 25,55 | 0,79% | - |
| 19.03.2024 | 25,10 | 25,45 | 25,10 | 25,35 | -0,39% | - |
| 18.03.2024 | 25,30 | 25,55 | 25,30 | 25,45 | 0,39% | - |
| 15.03.2024 | 25,05 | 25,35 | 25,00 | 25,35 | 1,20% | - |
| 14.03.2024 | 25,15 | 25,25 | 24,95 | 25,05 | -0,60% | - |
| 13.03.2024 | 25,55 | 25,75 | 25,05 | 25,20 | -1,56% | - |
| 12.03.2024 | 25,35 | 25,65 | 25,35 | 25,60 | 0,79% | - |
| 11.03.2024 | 25,40 | 25,75 | 24,95 | 25,40 | -1,36% | - |
| 08.03.2024 | 25,60 | 25,75 | 25,35 | 25,75 | 0,39% | - |
| 07.03.2024 | 25,45 | 25,70 | 25,45 | 25,65 | 0,59% | - |
| 06.03.2024 | 25,80 | 25,90 | 25,40 | 25,50 | -1,16% | - |
| 05.03.2024 | 25,30 | 25,90 | 25,30 | 25,80 | 0,19% | - |
| 04.03.2024 | 25,85 | 26,05 | 25,65 | 25,75 | -0,58% | - |
| 01.03.2024 | 25,80 | 26,10 | 25,60 | 25,90 | 0,39% | - |
| 29.02.2024 | 26,20 | 26,30 | 25,25 | 25,80 | -1,53% | - |
| 28.02.2024 | 26,70 | 27,05 | 26,05 | 26,20 | -3,14% | - |
| 27.02.2024 | 26,80 | 27,40 | 26,80 | 27,05 | -0,37% | - |
| 26.02.2024 | 27,30 | 27,65 | 27,15 | 27,15 | -1,99% | - |
| 23.02.2024 | 27,10 | 27,90 | 26,95 | 27,70 | 2,21% | - |
| 22.02.2024 | 29,55 | 29,75 | 25,10 | 27,10 | -7,98% | - |
| 21.02.2024 | 29,10 | 29,70 | 29,10 | 29,45 | -0,17% | - |
| 20.02.2024 | 29,00 | 29,50 | 29,00 | 29,50 | 0,34% | - |
| 19.02.2024 | 29,45 | 29,45 | 29,35 | 29,40 | -0,17% | - |
| 16.02.2024 | 29,45 | 29,70 | 29,35 | 29,45 | 0,17% | - |
| 15.02.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,51% | - |
| 14.02.2024 | 29,25 | 29,35 | 28,90 | 29,25 | 0,00% | - |
| 13.02.2024 | 29,05 | 29,30 | 29,05 | 29,25 | 0,69% | - |
| 12.02.2024 | 28,70 | 29,20 | 28,70 | 29,05 | 1,04% | - |
| 09.02.2024 | 27,65 | 28,75 | 27,65 | 28,75 | 3,98% | - |
| 08.02.2024 | 28,15 | 28,25 | 26,35 | 27,65 | -1,95% | - |
| 07.02.2024 | 28,75 | 29,05 | 28,10 | 28,20 | -2,08% | - |
| 06.02.2024 | 29,75 | 29,95 | 28,75 | 28,80 | -3,36% | - |
| 05.02.2024 | 29,65 | 29,95 | 29,65 | 29,80 | 0,34% | - |
| 02.02.2024 | 28,75 | 29,70 | 28,70 | 29,70 | 2,95% | - |
| 01.02.2024 | 29,45 | 29,50 | 28,75 | 28,85 | -2,04% | - |
| 31.01.2024 | 29,80 | 29,90 | 29,30 | 29,45 | -1,34% | - |
| 30.01.2024 | 29,75 | 29,90 | 29,75 | 29,85 | 0,17% | - |
| 29.01.2024 | 30,30 | 30,30 | 29,50 | 29,80 | -1,49% | - |
| 26.01.2024 | 28,80 | 30,65 | 28,60 | 30,25 | 5,03% | - |
| 25.01.2024 | 27,85 | 28,80 | 27,80 | 28,80 | 3,60% | - |
| 24.01.2024 | 28,00 | 28,00 | 27,75 | 27,80 | -0,36% | - |
| 23.01.2024 | 27,90 | 28,05 | 27,85 | 27,90 | 0,18% | - |
| 22.01.2024 | 27,75 | 28,00 | 27,70 | 27,85 | 0,36% | - |
| 19.01.2024 | 27,65 | 27,85 | 27,55 | 27,75 | 0,18% | - |
| 18.01.2024 | 27,65 | 27,80 | 27,65 | 27,70 | 0,00% | - |
| 17.01.2024 | 27,55 | 27,75 | 27,45 | 27,70 | 0,54% | - |
| 16.01.2024 | 27,55 | 27,55 | 27,45 | 27,55 | -0,18% | - |
| 15.01.2024 | 27,50 | 27,65 | 27,00 | 27,60 | 0,18% | - |
| 12.01.2024 | 27,45 | 27,65 | 27,45 | 27,55 | 0,00% | - |
| 11.01.2024 | 27,35 | 27,55 | 27,35 | 27,55 | 0,55% | - |
| 10.01.2024 | 26,20 | 27,40 | 26,20 | 27,40 | 3,20% | - |
| 09.01.2024 | 25,90 | 26,60 | 25,90 | 26,55 | 1,34% | - |
| 08.01.2024 | 25,60 | 26,25 | 25,60 | 26,20 | 0,96% | - |
| 05.01.2024 | 25,90 | 26,00 | 25,80 | 25,95 | 0,19% | - |
| 04.01.2024 | 25,85 | 26,00 | 25,85 | 25,90 | 0,19% | - |
| 03.01.2024 | 26,00 | 26,10 | 25,85 | 25,85 | -0,58% | - |
| 02.01.2024 | 26,50 | 26,85 | 25,95 | 26,00 | 0,39% | - |
| 29.12.2023 | 26,40 | 26,50 | 25,90 | 25,90 | -1,89% | 264,00 |
| 28.12.2023 | 26,35 | 26,85 | 26,25 | 26,40 | 0,00% | - |
| 27.12.2023 | 26,90 | 27,00 | 26,30 | 26,40 | -2,04% | - |
| 22.12.2023 | 25,60 | 26,95 | 25,60 | 26,95 | 2,08% | - |