Börse:
23,400€
1,74%
Echtzeit-Aktienkurs AXA UAP ADR 1/EO 2,29
Bid:
23,400€
Ask:
23,400€
Aktienkurse zur AXA UAP ADR 1/EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 23,40 | 23,80 | 23,40 | 23,80 | 3,48% | 800,00 |
| 15.04.2021 | 23,40 | 23,80 | 23,00 | 23,00 | -0,86% | - |
| 14.04.2021 | 23,80 | 23,80 | 23,20 | 23,20 | -0,85% | - |
| 13.04.2021 | 23,60 | 23,80 | 23,40 | 23,40 | -0,85% | - |
| 12.04.2021 | 23,70 | 23,80 | 23,60 | 23,60 | 0,00% | 560,00 |
| 09.04.2021 | 23,50 | 23,70 | 23,40 | 23,60 | 0,85% | - |
| 08.04.2021 | 23,60 | 23,70 | 23,30 | 23,40 | 0,86% | 482,00 |
| 07.04.2021 | 23,30 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 06.04.2021 | 23,60 | 23,60 | 23,20 | 23,40 | 2,63% | - |
| 01.04.2021 | 23,10 | 23,20 | 22,80 | 22,80 | 0,00% | 2.100,00 |
| 31.03.2021 | 23,30 | 23,30 | 22,80 | 22,80 | -0,87% | 25,00 |
| 30.03.2021 | 22,80 | 23,30 | 22,80 | 23,00 | 1,77% | - |
| 29.03.2021 | 22,80 | 22,90 | 22,40 | 22,60 | 0,89% | 1.000,00 |
| 26.03.2021 | 22,40 | 22,90 | 22,40 | 22,40 | 0,00% | 1.600,00 |
| 25.03.2021 | 22,50 | 22,80 | 22,10 | 22,40 | 0,00% | - |
| 24.03.2021 | 22,20 | 22,70 | 22,20 | 22,40 | 0,00% | - |
| 23.03.2021 | 22,50 | 22,60 | 22,30 | 22,40 | 0,00% | - |
| 22.03.2021 | 23,10 | 23,10 | 22,40 | 22,40 | -0,88% | 420,00 |
| 19.03.2021 | 22,50 | 23,10 | 22,50 | 22,60 | 0,89% | - |
| 18.03.2021 | 22,50 | 22,90 | 22,30 | 22,40 | 0,90% | - |
| 17.03.2021 | 22,60 | 22,70 | 22,20 | 22,20 | -0,89% | 1.680,00 |
| 16.03.2021 | 22,90 | 22,90 | 22,40 | 22,40 | -1,75% | 1.050,00 |
| 15.03.2021 | 23,10 | 23,30 | 22,60 | 22,80 | 1,79% | 300,00 |
| 12.03.2021 | 22,70 | 23,00 | 22,40 | 22,40 | 0,90% | - |
| 11.03.2021 | 22,60 | 23,10 | 22,20 | 22,20 | -3,48% | - |
| 10.03.2021 | 22,60 | 23,10 | 22,60 | 23,00 | 2,68% | 1.000,00 |
| 09.03.2021 | 22,20 | 23,10 | 22,20 | 22,40 | 0,00% | - |
| 08.03.2021 | 22,30 | 22,70 | 22,10 | 22,40 | 4,67% | - |
| 05.03.2021 | 21,90 | 22,30 | 21,40 | 21,40 | -1,83% | - |
| 04.03.2021 | 21,90 | 22,20 | 21,70 | 21,80 | -0,91% | - |
| 03.03.2021 | 21,60 | 22,20 | 21,60 | 22,00 | 2,80% | 100,00 |
| 02.03.2021 | 21,40 | 21,60 | 21,30 | 21,40 | -0,93% | - |
| 01.03.2021 | 20,60 | 21,70 | 20,60 | 21,60 | 4,85% | 100,00 |
| 26.02.2021 | 20,90 | 21,00 | 20,40 | 20,60 | -0,96% | - |
| 25.02.2021 | 20,20 | 21,40 | 0,00 | 20,80 | 4,00% | 600,00 |
| 24.02.2021 | 20,05 | 20,40 | 19,90 | 20,00 | 2,04% | 612,00 |
| 23.02.2021 | 19,90 | 20,20 | 19,60 | 19,60 | -1,01% | 300,00 |
| 22.02.2021 | 19,85 | 20,05 | 19,55 | 19,80 | 0,51% | - |
| 19.02.2021 | 19,40 | 20,05 | 19,40 | 19,70 | 1,55% | - |
| 18.02.2021 | 19,70 | 19,75 | 19,25 | 19,40 | -1,02% | 800,00 |
| 17.02.2021 | 19,50 | 19,75 | 19,50 | 19,60 | 1,55% | 100,00 |
| 16.02.2021 | 19,20 | 19,65 | 19,20 | 19,30 | 1,05% | 370,00 |
| 15.02.2021 | 19,20 | 19,70 | 19,10 | 19,10 | 0,00% | - |
| 12.02.2021 | 19,25 | 19,25 | 18,85 | 19,10 | 1,06% | 106,00 |
| 11.02.2021 | 19,15 | 19,35 | 18,90 | 18,90 | -1,56% | - |
| 10.02.2021 | 19,20 | 19,55 | 19,10 | 19,20 | 2,13% | - |
| 09.02.2021 | 19,20 | 19,30 | 18,80 | 18,80 | -2,08% | - |
| 08.02.2021 | 19,25 | 19,55 | 19,15 | 19,20 | 0,00% | - |
| 05.02.2021 | 19,20 | 19,45 | 19,05 | 19,20 | 0,26% | - |
| 04.02.2021 | 18,90 | 19,20 | 18,80 | 19,15 | 0,52% | - |
| 03.02.2021 | 18,90 | 19,25 | 18,85 | 19,05 | 1,06% | - |
| 02.02.2021 | 18,55 | 19,05 | 18,50 | 18,85 | 1,62% | - |
| 01.02.2021 | 18,30 | 18,90 | 18,25 | 18,55 | 1,64% | 300,00 |
| 29.01.2021 | 18,60 | 18,75 | 17,85 | 18,25 | -2,67% | - |
| 28.01.2021 | 18,45 | 18,90 | 18,25 | 18,75 | 1,63% | - |
| 27.01.2021 | 18,85 | 18,85 | 18,25 | 18,45 | -2,38% | - |
| 26.01.2021 | 18,90 | 19,00 | 18,75 | 18,90 | 0,00% | - |
| 25.01.2021 | 19,15 | 19,35 | 18,70 | 18,90 | -1,82% | 12,00 |
| 22.01.2021 | 19,50 | 19,50 | 18,85 | 19,25 | -1,53% | - |
| 21.01.2021 | 19,70 | 19,85 | 19,45 | 19,55 | -1,01% | 420,00 |
| 20.01.2021 | 19,70 | 20,05 | 19,65 | 19,75 | 0,25% | - |
| 19.01.2021 | 20,05 | 20,05 | 19,50 | 19,70 | -1,01% | 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% | - |