Börse:
23,800€
-4,80%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
23,800€
Ask:
23,800€
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 25,60 | 25,60 | 24,00 | 24,00 | -6,25% | - |
| 25.11.2021 | 25,70 | 25,70 | 25,40 | 25,60 | 0,00% | - |
| 24.11.2021 | 25,40 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 23.11.2021 | 25,00 | 25,80 | 25,00 | 25,60 | 1,19% | 100,00 |
| 22.11.2021 | 25,00 | 25,60 | 25,00 | 25,30 | 0,80% | - |
| 19.11.2021 | 25,20 | 25,60 | 24,80 | 25,10 | -0,79% | 5.250,00 |
| 18.11.2021 | 25,40 | 25,70 | 25,30 | 25,30 | -0,78% | - |
| 17.11.2021 | 25,60 | 25,80 | 25,50 | 25,50 | -0,39% | - |
| 16.11.2021 | 25,60 | 25,90 | 25,50 | 25,60 | -0,78% | - |
| 15.11.2021 | 25,70 | 26,00 | 25,40 | 25,80 | 0,00% | - |
| 12.11.2021 | 25,80 | 25,90 | 25,60 | 25,80 | 0,00% | - |
| 11.11.2021 | 25,40 | 26,00 | 25,40 | 25,80 | 0,78% | - |
| 10.11.2021 | 25,20 | 26,00 | 25,20 | 25,60 | 1,19% | - |
| 09.11.2021 | 25,40 | 25,60 | 25,20 | 25,30 | -1,17% | - |
| 08.11.2021 | 25,40 | 25,80 | 25,20 | 25,60 | 0,00% | - |
| 05.11.2021 | 25,60 | 26,30 | 25,40 | 25,60 | -1,16% | - |
| 04.11.2021 | 25,60 | 26,00 | 25,40 | 25,90 | 0,78% | - |
| 03.11.2021 | 25,20 | 25,80 | 25,20 | 25,70 | 0,78% | - |
| 02.11.2021 | 25,30 | 25,60 | 25,20 | 25,50 | 1,19% | - |
| 01.11.2021 | 25,00 | 25,50 | 25,00 | 25,20 | 0,00% | - |
| 29.10.2021 | 24,20 | 25,20 | 24,20 | 25,20 | 3,28% | - |
| 28.10.2021 | 24,40 | 24,40 | 24,20 | 24,40 | 0,00% | - |
| 27.10.2021 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | - |
| 26.10.2021 | 23,80 | 24,50 | 23,80 | 24,40 | 2,09% | - |
| 25.10.2021 | 23,80 | 24,00 | 23,80 | 23,90 | -0,42% | - |
| 22.10.2021 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 21.10.2021 | 23,80 | 24,00 | 23,60 | 23,80 | -0,83% | - |
| 20.10.2021 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 19.10.2021 | 23,80 | 24,00 | 23,60 | 24,00 | 0,00% | - |
| 18.10.2021 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 15.10.2021 | 23,70 | 24,20 | 23,70 | 24,00 | 0,84% | - |
| 14.10.2021 | 23,40 | 23,80 | 23,20 | 23,80 | 0,85% | - |
| 13.10.2021 | 23,80 | 24,00 | 23,20 | 23,60 | -1,67% | - |
| 12.10.2021 | 23,80 | 24,10 | 23,40 | 24,00 | -0,41% | - |
| 11.10.2021 | 24,20 | 24,30 | 23,80 | 24,10 | -0,41% | - |
| 08.10.2021 | 24,20 | 24,40 | 24,10 | 24,20 | 0,41% | 300,00 |
| 07.10.2021 | 23,60 | 24,40 | 23,60 | 24,10 | 0,84% | - |
| 06.10.2021 | 24,30 | 24,30 | 23,40 | 23,90 | -1,65% | - |
| 05.10.2021 | 23,80 | 24,40 | 23,80 | 24,30 | 1,67% | - |
| 04.10.2021 | 24,00 | 24,00 | 23,60 | 23,90 | -0,42% | - |
| 01.10.2021 | 24,10 | 24,10 | 23,60 | 24,00 | 0,00% | - |
| 30.09.2021 | 24,00 | 24,20 | 23,90 | 24,00 | 0,00% | 50,00 |
| 29.09.2021 | 23,60 | 24,10 | 23,60 | 24,00 | 1,69% | - |
| 28.09.2021 | 24,00 | 24,10 | 23,60 | 23,60 | -1,67% | - |
| 27.09.2021 | 23,50 | 24,00 | 23,50 | 24,00 | 2,13% | 60,00 |
| 24.09.2021 | 23,50 | 23,60 | 23,20 | 23,50 | 0,43% | - |
| 23.09.2021 | 22,80 | 23,50 | 22,80 | 23,40 | 1,30% | - |
| 22.09.2021 | 22,40 | 23,20 | 22,40 | 23,10 | 2,21% | - |
| 21.09.2021 | 22,40 | 22,80 | 22,40 | 22,60 | 0,89% | - |
| 20.09.2021 | 23,00 | 23,20 | 22,20 | 22,40 | -3,45% | - |
| 17.09.2021 | 23,50 | 23,60 | 23,00 | 23,20 | -1,28% | 300,00 |
| 16.09.2021 | 23,20 | 23,50 | 23,20 | 23,50 | 0,43% | - |
| 15.09.2021 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 14.09.2021 | 23,40 | 23,60 | 23,20 | 23,20 | -1,69% | - |
| 13.09.2021 | 23,00 | 23,60 | 22,90 | 23,60 | 1,72% | - |
| 10.09.2021 | 23,20 | 23,60 | 23,00 | 23,20 | 0,87% | - |
| 09.09.2021 | 23,20 | 23,40 | 23,00 | 23,00 | 0,00% | - |
| 08.09.2021 | 23,40 | 23,60 | 23,00 | 23,00 | -1,71% | 200,00 |
| 07.09.2021 | 23,60 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 06.09.2021 | 23,40 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 02.09.2021 | 23,60 | 24,00 | 23,40 | 23,40 | 0,00% | - |
| 01.09.2021 | 23,60 | 24,20 | 23,40 | 23,40 | 0,00% | - |
| 31.08.2021 | 23,90 | 24,00 | 23,40 | 23,40 | -0,85% | - |
| 30.08.2021 | 23,80 | 24,20 | 23,60 | 23,60 | 0,00% | - |
| 26.08.2021 | 24,20 | 24,20 | 23,60 | 23,60 | -0,84% | - |
| 25.08.2021 | 24,00 | 24,20 | 23,60 | 23,80 | 0,85% | - |
| 24.08.2021 | 24,20 | 24,20 | 23,60 | 23,60 | -0,84% | - |
| 23.08.2021 | 24,00 | 24,20 | 23,80 | 23,80 | 1,71% | - |
| 19.08.2021 | 24,20 | 24,40 | 23,40 | 23,40 | -1,68% | - |
| 18.08.2021 | 24,20 | 24,50 | 23,80 | 23,80 | -2,46% | - |
| 17.08.2021 | 24,20 | 24,50 | 24,00 | 24,40 | 2,52% | 40,00 |
| 16.08.2021 | 24,20 | 24,50 | 23,80 | 23,80 | -0,83% | - |
| 12.08.2021 | 24,20 | 24,40 | 24,00 | 24,00 | 1,69% | - |
| 11.08.2021 | 23,90 | 24,20 | 23,60 | 23,60 | 0,85% | - |
| 10.08.2021 | 23,60 | 24,00 | 23,40 | 23,40 | 0,00% | - |
| 09.08.2021 | 23,40 | 24,00 | 23,40 | 23,40 | 1,74% | - |
| 05.08.2021 | 23,20 | 23,40 | 23,00 | 23,00 | 0,88% | - |
| 04.08.2021 | 23,00 | 23,20 | 22,80 | 22,80 | 0,00% | 200,00 |
| 03.08.2021 | 22,40 | 23,20 | 22,40 | 22,80 | 0,88% | - |
| 02.08.2021 | 21,60 | 23,00 | 21,60 | 22,60 | 4,63% | - |
| 29.07.2021 | 21,60 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 28.07.2021 | 21,90 | 22,00 | 21,60 | 21,60 | 0,93% | - |
| 27.07.2021 | 22,00 | 22,00 | 21,40 | 21,40 | 0,00% | - |
| 26.07.2021 | 21,60 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 22.07.2021 | 21,80 | 22,20 | 21,80 | 21,80 | 2,83% | - |
| 21.07.2021 | 21,40 | 21,80 | 21,20 | 21,20 | -0,47% | - |
| 20.07.2021 | 21,00 | 21,40 | 21,00 | 21,30 | 1,43% | - |
| 19.07.2021 | 21,20 | 21,50 | 20,80 | 21,00 | -2,33% | - |
| 16.07.2021 | 21,60 | 22,00 | 21,40 | 21,50 | -1,38% | - |
| 15.07.2021 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 14.07.2021 | 21,80 | 22,00 | 21,60 | 21,80 | 1,87% | - |
| 13.07.2021 | 21,90 | 22,00 | 21,40 | 21,40 | -2,28% | - |
| 12.07.2021 | 21,90 | 22,00 | 21,40 | 21,90 | 0,00% | 45,00 |
| 09.07.2021 | 21,30 | 21,90 | 21,30 | 21,90 | 2,82% | - |
| 08.07.2021 | 21,40 | 21,70 | 21,00 | 21,30 | -1,39% | - |
| 07.07.2021 | 21,60 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 06.07.2021 | 21,60 | 21,80 | 21,40 | 21,60 | -0,92% | - |
| 05.07.2021 | 21,80 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 02.07.2021 | 21,60 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 01.07.2021 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |