24,650€
-1,40%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 25,00 | 25,00 | 24,60 | 24,80 | -0,80% | 2.550,00 |
| 30.04.2024 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | 1.960,00 |
| 29.04.2024 | 25,00 | 25,00 | 24,70 | 25,00 | 0,40% | 2.875,00 |
| 26.04.2024 | 24,90 | 25,00 | 24,80 | 24,90 | -0,40% | 3.077,00 |
| 25.04.2024 | 25,50 | 25,60 | 24,10 | 25,00 | -1,96% | 14.464,00 |
| 24.04.2024 | 25,60 | 25,60 | 25,40 | 25,50 | -0,39% | 1.475,00 |
| 23.04.2024 | 25,60 | 25,70 | 25,50 | 25,60 | 0,00% | 1.452,00 |
| 22.04.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,39% | 294,00 |
| 19.04.2024 | 25,90 | 26,00 | 25,30 | 25,50 | -1,54% | 9.790,00 |
| 18.04.2024 | 26,00 | 26,00 | 25,80 | 25,90 | -0,38% | 1.381,00 |
| 17.04.2024 | 25,90 | 26,00 | 25,90 | 26,00 | 0,39% | 679,00 |
| 16.04.2024 | 25,70 | 25,90 | 25,70 | 25,90 | 0,78% | 1.084,00 |
| 15.04.2024 | 25,60 | 25,70 | 25,60 | 25,70 | 0,39% | 982,00 |
| 12.04.2024 | 25,90 | 26,00 | 24,90 | 25,60 | -2,29% | 8.564,00 |
| 11.04.2024 | 25,90 | 26,20 | 25,80 | 26,20 | 0,77% | 522,00 |
| 10.04.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 1,17% | 4.267,00 |
| 09.04.2024 | 25,70 | 25,80 | 25,60 | 25,70 | -0,39% | 3.012,00 |
| 08.04.2024 | 25,50 | 26,00 | 25,20 | 25,80 | 0,00% | 4.492,00 |
| 05.04.2024 | 25,70 | 25,80 | 25,70 | 25,80 | -1,90% | 801,00 |
| 04.04.2024 | 26,20 | 26,30 | 25,70 | 26,30 | 0,00% | 1.486,00 |
| 03.04.2024 | 26,10 | 26,30 | 25,40 | 26,30 | 0,38% | 4.437,00 |
| 02.04.2024 | 26,30 | 26,30 | 25,90 | 26,20 | -0,38% | 27.898,00 |
| 28.03.2024 | 26,00 | 26,30 | 25,70 | 26,30 | 0,77% | 1.025,00 |
| 27.03.2024 | 25,80 | 26,30 | 25,80 | 26,10 | 1,16% | 1.036,00 |
| 26.03.2024 | 26,00 | 26,20 | 25,80 | 25,80 | -1,53% | 584,00 |
| 25.03.2024 | 26,00 | 26,20 | 25,80 | 26,20 | 1,16% | 639,00 |
| 22.03.2024 | 25,80 | 25,90 | 25,70 | 25,90 | 0,78% | 1.337,00 |
| 21.03.2024 | 25,60 | 25,70 | 25,60 | 25,70 | 0,78% | 429,00 |
| 20.03.2024 | 25,40 | 25,50 | 25,20 | 25,50 | 0,79% | 1.116,00 |
| 19.03.2024 | 25,30 | 25,40 | 25,30 | 25,30 | -0,39% | 398,00 |
| 18.03.2024 | 25,30 | 25,70 | 25,30 | 25,40 | 0,79% | 626,00 |
| 15.03.2024 | 25,00 | 25,40 | 25,00 | 25,20 | 0,80% | 199,00 |
| 14.03.2024 | 25,10 | 25,10 | 24,90 | 25,00 | -0,40% | 2.063,00 |
| 13.03.2024 | 25,60 | 25,70 | 25,00 | 25,10 | -1,57% | 1.330,00 |
| 12.03.2024 | 25,50 | 25,80 | 25,50 | 25,50 | -0,39% | 633,00 |
| 11.03.2024 | 25,60 | 25,60 | 24,80 | 25,60 | -0,39% | 2.269,00 |
| 08.03.2024 | 25,60 | 25,80 | 25,40 | 25,70 | 0,39% | 1.419,00 |
| 07.03.2024 | 25,70 | 25,70 | 25,50 | 25,60 | -0,39% | 379,00 |
| 06.03.2024 | 25,70 | 25,80 | 25,30 | 25,70 | 0,00% | 1.585,00 |
| 05.03.2024 | 25,60 | 25,80 | 25,40 | 25,70 | -0,39% | 2.233,00 |
| 04.03.2024 | 26,20 | 26,20 | 25,60 | 25,80 | 0,00% | 724,00 |
| 01.03.2024 | 26,10 | 26,10 | 25,50 | 25,80 | -0,77% | 2.270,00 |
| 29.02.2024 | 25,80 | 26,00 | 25,30 | 26,00 | -0,76% | 2.897,00 |
| 28.02.2024 | 27,10 | 27,10 | 25,90 | 26,20 | -3,32% | 2.496,00 |
| 27.02.2024 | 27,40 | 27,40 | 27,00 | 27,10 | -1,09% | 1.409,00 |
| 26.02.2024 | 27,50 | 27,50 | 27,20 | 27,40 | -0,36% | 29.721,00 |
| 23.02.2024 | 27,30 | 28,00 | 27,00 | 27,50 | 1,10% | 36.925,00 |
| 22.02.2024 | 26,90 | 27,20 | 24,80 | 27,20 | -8,42% | 49.018,00 |
| 21.02.2024 | 29,60 | 29,70 | 29,40 | 29,70 | 0,68% | 2.708,00 |
| 20.02.2024 | 29,20 | 29,50 | 29,20 | 29,50 | 0,34% | 799,00 |
| 19.02.2024 | 29,40 | 29,50 | 29,30 | 29,40 | -0,34% | 905,00 |
| 16.02.2024 | 29,30 | 29,80 | 29,30 | 29,50 | 0,34% | 933,00 |
| 15.02.2024 | 29,30 | 29,40 | 29,30 | 29,40 | 0,34% | 325,00 |
| 14.02.2024 | 29,20 | 29,40 | 28,90 | 29,30 | 0,00% | 2.771,00 |
| 13.02.2024 | 29,10 | 29,40 | 29,10 | 29,30 | 0,69% | 2.295,00 |
| 12.02.2024 | 28,70 | 29,20 | 28,70 | 29,10 | 1,04% | 1.654,00 |
| 09.02.2024 | 27,90 | 28,80 | 27,80 | 28,80 | 2,86% | 1.383,00 |
| 08.02.2024 | 28,10 | 28,10 | 26,20 | 28,00 | -0,36% | 9.485,00 |
| 07.02.2024 | 28,90 | 29,00 | 28,00 | 28,10 | -2,77% | 4.855,00 |
| 06.02.2024 | 29,70 | 30,00 | 28,60 | 28,90 | -3,67% | 6.506,00 |
| 05.02.2024 | 30,00 | 30,00 | 29,60 | 30,00 | 0,33% | 2.721,00 |
| 02.02.2024 | 29,00 | 30,00 | 28,90 | 29,90 | 4,18% | 2.706,00 |
| 01.02.2024 | 29,30 | 29,60 | 28,70 | 28,70 | -3,37% | 1.472,00 |
| 31.01.2024 | 29,60 | 30,00 | 29,30 | 29,70 | -1,00% | 3.967,00 |
| 30.01.2024 | 29,80 | 30,00 | 29,60 | 30,00 | 0,00% | 3.679,00 |
| 29.01.2024 | 29,60 | 30,00 | 29,40 | 30,00 | -0,99% | 2.108,00 |
| 26.01.2024 | 28,90 | 30,90 | 28,90 | 30,30 | 5,21% | 5.532,00 |
| 25.01.2024 | 28,20 | 28,80 | 27,80 | 28,80 | 2,86% | 5.281,00 |
| 24.01.2024 | 27,70 | 28,00 | 27,70 | 28,00 | 0,36% | 714,00 |
| 23.01.2024 | 27,90 | 28,20 | 27,80 | 27,90 | -0,36% | 589,00 |
| 22.01.2024 | 27,70 | 28,10 | 27,70 | 28,00 | 1,08% | 2.629,00 |
| 19.01.2024 | 27,70 | 27,80 | 27,60 | 27,70 | 0,00% | 605,00 |
| 18.01.2024 | 27,70 | 27,80 | 27,60 | 27,70 | 0,00% | 985,00 |
| 17.01.2024 | 27,60 | 27,80 | 27,60 | 27,70 | 0,36% | 758,00 |
| 16.01.2024 | 27,50 | 27,60 | 27,50 | 27,60 | 0,00% | 215,00 |
| 15.01.2024 | 27,70 | 27,70 | 27,40 | 27,60 | 0,00% | 1.180,00 |
| 12.01.2024 | 27,50 | 27,70 | 27,30 | 27,60 | 0,36% | 2.209,00 |
| 11.01.2024 | 27,30 | 27,50 | 27,30 | 27,50 | 0,36% | 374,00 |
| 10.01.2024 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | 1.248,00 |
| 09.01.2024 | 26,10 | 26,70 | 26,10 | 26,60 | 1,92% | 886,00 |
| 08.01.2024 | 26,20 | 26,20 | 26,10 | 26,10 | 0,00% | 347,00 |
| 05.01.2024 | 26,00 | 26,10 | 25,80 | 26,10 | 0,38% | 2.219,00 |
| 04.01.2024 | 26,00 | 26,00 | 25,80 | 26,00 | 0,00% | 1.423,00 |
| 03.01.2024 | 26,00 | 26,20 | 25,80 | 26,00 | -0,38% | 1.655,00 |
| 02.01.2024 | 26,50 | 27,20 | 26,00 | 26,10 | -1,14% | 2.517,00 |
| 29.12.2023 | 26,50 | 26,60 | 25,80 | 26,40 | 0,00% | 6.570,00 |
| 28.12.2023 | 26,60 | 26,80 | 26,20 | 26,40 | -1,12% | 3.060,00 |
| 27.12.2023 | 27,00 | 27,00 | 26,30 | 26,70 | -1,11% | 4.993,00 |
| 22.12.2023 | 27,00 | 27,00 | 26,80 | 27,00 | 0,37% | 1.505,00 |
| 21.12.2023 | 26,70 | 26,90 | 25,80 | 26,90 | 0,37% | 2.172,00 |
| 20.12.2023 | 26,80 | 26,90 | 26,70 | 26,80 | 0,00% | 1.873,00 |
| 19.12.2023 | 26,70 | 27,00 | 26,40 | 26,80 | 0,00% | 2.002,00 |
| 18.12.2023 | 26,50 | 26,90 | 26,40 | 26,80 | 0,00% | 1.884,00 |
| 15.12.2023 | 25,30 | 28,90 | 25,30 | 26,80 | 6,35% | 3.903,00 |
| 14.12.2023 | 25,40 | 25,70 | 25,20 | 25,20 | -1,18% | 3.932,00 |
| 13.12.2023 | 25,50 | 25,60 | 24,90 | 25,50 | 0,00% | 4.148,00 |
| 12.12.2023 | 25,10 | 26,00 | 24,50 | 25,50 | 2,00% | 4.015,00 |
| 11.12.2023 | 24,80 | 25,30 | 24,80 | 25,00 | 0,40% | 1.949,00 |
| 08.12.2023 | 25,30 | 25,40 | 24,90 | 24,90 | -1,19% | 698,00 |
| 07.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 2.051,00 |