Börse:
19,550€
-0,76%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
19,500€
Ask:
19,600€
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 20,05 | 20,05 | 19,50 | 19,55 | -1,76% | 560,00 |
| 18.01.2021 | 19,90 | 19,95 | 19,65 | 19,90 | -0,25% | - |
| 15.01.2021 | 20,05 | 20,05 | 19,65 | 19,95 | -0,50% | - |
| 14.01.2021 | 20,10 | 20,15 | 19,85 | 20,05 | -0,50% | 20,00 |
| 13.01.2021 | 20,10 | 20,30 | 19,90 | 20,15 | -0,25% | - |
| 12.01.2021 | 20,20 | 20,30 | 20,05 | 20,20 | 0,00% | - |
| 11.01.2021 | 20,40 | 20,50 | 19,70 | 20,20 | -0,98% | - |
| 08.01.2021 | 20,40 | 20,50 | 20,20 | 20,40 | 0,00% | 460,00 |
| 07.01.2021 | 20,20 | 20,70 | 20,20 | 20,40 | 0,99% | - |
| 06.01.2021 | 19,45 | 20,50 | 19,25 | 20,20 | 3,59% | - |
| 05.01.2021 | 19,35 | 19,55 | 19,15 | 19,50 | 1,04% | - |
| 04.01.2021 | 19,65 | 19,90 | 19,25 | 19,30 | -2,03% | - |
| 30.12.2020 | 19,65 | 19,90 | 19,55 | 19,70 | 0,51% | 80,00 |
| 29.12.2020 | 19,40 | 19,90 | 19,40 | 19,60 | -0,51% | - |
| 28.12.2020 | 19,55 | 20,05 | 19,50 | 19,70 | 0,77% | 375,00 |
| 23.12.2020 | 19,15 | 19,65 | 19,15 | 19,55 | 1,56% | - |
| 22.12.2020 | 19,30 | 19,35 | 19,10 | 19,25 | -0,52% | - |
| 21.12.2020 | 19,85 | 19,85 | 18,75 | 19,35 | -2,27% | 130,00 |
| 18.12.2020 | 20,05 | 20,25 | 19,80 | 19,80 | -1,25% | - |
| 17.12.2020 | 20,20 | 20,50 | 20,05 | 20,05 | -0,74% | - |
| 16.12.2020 | 20,05 | 20,60 | 20,00 | 20,20 | 1,00% | 27.138,00 |
| 15.12.2020 | 19,55 | 20,10 | 19,55 | 20,00 | 2,30% | - |
| 14.12.2020 | 19,60 | 20,25 | 19,50 | 19,55 | -0,51% | 162,00 |
| 11.12.2020 | 19,90 | 20,00 | 19,15 | 19,65 | -1,75% | 510,00 |
| 10.12.2020 | 19,85 | 20,05 | 19,55 | 20,00 | 0,25% | - |
| 09.12.2020 | 19,65 | 20,05 | 19,65 | 19,95 | 1,53% | - |
| 08.12.2020 | 19,65 | 19,70 | 19,35 | 19,65 | -0,51% | - |
| 07.12.2020 | 20,00 | 20,00 | 19,55 | 19,75 | -1,25% | 40,00 |
| 04.12.2020 | 19,70 | 20,05 | 19,70 | 20,00 | 1,52% | - |
| 03.12.2020 | 19,90 | 19,95 | 19,65 | 19,70 | -1,50% | 200,00 |
| 02.12.2020 | 19,50 | 20,00 | 19,50 | 20,00 | 1,78% | - |
| 01.12.2020 | 19,30 | 20,25 | 0,00 | 19,65 | -0,25% | - |
| 30.11.2020 | 19,70 | 19,85 | 19,45 | 19,70 | 4,51% | 10,00 |
| 27.11.2020 | 19,85 | 19,90 | 18,85 | 18,85 | -5,28% | - |
| 26.11.2020 | 19,85 | 19,90 | 19,55 | 19,90 | -0,25% | - |
| 25.11.2020 | 19,60 | 19,95 | 19,55 | 19,95 | 1,01% | - |
| 24.11.2020 | 18,95 | 19,85 | 18,95 | 19,75 | 3,67% | - |
| 23.11.2020 | 18,75 | 19,15 | 18,75 | 19,05 | 1,60% | 53,00 |
| 20.11.2020 | 18,90 | 19,05 | 18,70 | 18,75 | -1,57% | - |
| 19.11.2020 | 0,00 | 19,05 | 0,00 | 19,05 | 1,60% | - |
| 18.11.2020 | 19,00 | 19,15 | 18,75 | 18,75 | -1,57% | - |
| 17.11.2020 | 18,65 | 19,15 | 18,45 | 19,05 | 2,14% | - |
| 16.11.2020 | 18,40 | 19,25 | 18,35 | 18,65 | 1,63% | 512,00 |
| 13.11.2020 | 17,85 | 18,55 | 17,80 | 18,35 | 3,38% | 140,00 |
| 12.11.2020 | 18,00 | 18,15 | 17,65 | 17,75 | -1,93% | - |
| 11.11.2020 | 18,05 | 18,60 | 18,05 | 18,10 | 0,00% | - |
| 10.11.2020 | 17,05 | 18,40 | 17,05 | 18,10 | 5,54% | 1.815,00 |
| 09.11.2020 | 15,50 | 17,70 | 15,50 | 17,15 | 9,58% | 2.700,00 |
| 06.11.2020 | 15,50 | 15,95 | 15,35 | 15,65 | 0,00% | - |
| 05.11.2020 | 15,30 | 16,05 | 15,25 | 15,65 | 1,62% | - |
| 04.11.2020 | 15,10 | 15,85 | 15,05 | 15,40 | 1,99% | - |
| 03.11.2020 | 14,30 | 15,15 | 14,25 | 15,10 | 5,96% | - |
| 02.11.2020 | 13,85 | 14,55 | 13,80 | 14,25 | 3,26% | 240,00 |
| 30.10.2020 | 13,70 | 13,85 | 13,45 | 13,80 | 0,36% | - |
| 29.10.2020 | 13,70 | 13,85 | 13,30 | 13,75 | 2,61% | - |
| 28.10.2020 | 14,10 | 14,15 | 13,15 | 13,40 | -4,96% | - |
| 27.10.2020 | 14,65 | 14,75 | 14,05 | 14,10 | -3,75% | - |
| 26.10.2020 | 15,05 | 15,05 | 14,45 | 14,65 | -2,33% | 2.450,00 |
| 23.10.2020 | 14,60 | 15,10 | 14,60 | 15,00 | 1,69% | - |
| 22.10.2020 | 14,80 | 14,90 | 14,55 | 14,75 | -1,01% | - |
| 21.10.2020 | 15,05 | 15,15 | 14,90 | 14,90 | -1,00% | - |
| 20.10.2020 | 14,80 | 15,30 | 14,80 | 15,05 | 1,01% | 5,00 |
| 19.10.2020 | 15,00 | 15,50 | 14,90 | 14,90 | -1,65% | 620,00 |
| 16.10.2020 | 15,20 | 15,35 | 14,95 | 15,15 | -0,98% | 245,00 |
| 15.10.2020 | 15,70 | 15,85 | 14,85 | 15,30 | -3,47% | - |
| 14.10.2020 | 16,00 | 16,05 | 15,75 | 15,85 | -0,63% | - |
| 13.10.2020 | 16,35 | 16,40 | 15,85 | 15,95 | -2,45% | - |
| 12.10.2020 | 16,25 | 16,55 | 16,25 | 16,35 | 0,62% | - |
| 09.10.2020 | 16,30 | 16,45 | 16,15 | 16,25 | -0,31% | - |
| 08.10.2020 | 16,05 | 16,45 | 16,05 | 16,30 | 1,24% | - |
| 07.10.2020 | 16,10 | 16,20 | 15,95 | 16,10 | 0,31% | - |
| 06.10.2020 | 15,90 | 16,35 | 15,85 | 16,05 | 0,63% | - |
| 05.10.2020 | 15,80 | 16,05 | 15,75 | 15,95 | 1,27% | - |
| 02.10.2020 | 15,75 | 15,80 | 15,15 | 15,75 | 0,32% | - |
| 01.10.2020 | 15,75 | 17,10 | 15,65 | 15,70 | -0,32% | - |
| 30.09.2020 | 15,80 | 15,95 | 15,45 | 15,75 | 0,00% | - |
| 29.09.2020 | 16,10 | 16,10 | 15,65 | 15,75 | -1,87% | - |
| 28.09.2020 | 15,65 | 16,35 | 15,65 | 16,05 | 2,23% | - |
| 25.09.2020 | 15,80 | 15,95 | 15,25 | 15,70 | -0,95% | - |
| 24.09.2020 | 15,40 | 16,00 | 15,40 | 15,85 | 1,60% | - |
| 23.09.2020 | 15,80 | 16,15 | 15,60 | 15,60 | -0,64% | 700,00 |
| 22.09.2020 | 16,15 | 16,25 | 15,60 | 15,70 | -2,48% | - |
| 21.09.2020 | 16,60 | 16,60 | 15,55 | 16,10 | -1,23% | - |
| 18.09.2020 | 16,80 | 16,85 | 16,30 | 16,30 | 1,24% | 200,00 |
| 17.09.2020 | 16,90 | 16,90 | 16,10 | 16,10 | -6,40% | 80,00 |
| 16.09.2020 | 17,20 | 17,25 | 16,95 | 17,20 | 0,00% | 3.000,00 |
| 15.09.2020 | 17,10 | 17,20 | 17,00 | 17,20 | 0,00% | - |
| 14.09.2020 | 17,20 | 17,40 | 17,20 | 17,20 | 1,78% | - |
| 11.09.2020 | 17,10 | 17,50 | 16,90 | 16,90 | -2,87% | 110,00 |
| 10.09.2020 | 17,40 | 17,60 | 16,80 | 17,40 | -0,85% | 730,00 |
| 09.09.2020 | 17,00 | 17,75 | 16,95 | 17,55 | 3,24% | - |
| 08.09.2020 | 17,55 | 17,55 | 16,65 | 17,00 | 0,00% | - |
| 07.09.2020 | 17,35 | 17,40 | 17,00 | 17,00 | -1,73% | - |
| 04.09.2020 | 17,00 | 17,30 | 17,00 | 17,30 | -0,57% | - |
| 03.09.2020 | 17,45 | 17,55 | 17,15 | 17,40 | 1,16% | - |
| 02.09.2020 | 17,15 | 17,55 | 17,10 | 17,20 | 1,18% | 80,00 |
| 01.09.2020 | 17,00 | 17,15 | 16,75 | 17,00 | -0,58% | - |
| 31.08.2020 | 17,55 | 17,65 | 16,95 | 17,10 | -2,84% | 80,00 |
| 28.08.2020 | 17,10 | 17,60 | 17,10 | 17,60 | 1,44% | - |
| 27.08.2020 | 17,60 | 17,60 | 17,25 | 17,35 | -0,86% | - |