Börse:
23,000€
1,77%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
22,600€
Ask:
23,400€
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.06.2021 | 21,70 | 21,70 | 21,20 | 21,40 | -1,38% | - |
| 29.06.2021 | 21,70 | 21,80 | 21,60 | 21,70 | 0,00% | - |
| 28.06.2021 | 22,10 | 22,10 | 21,60 | 21,70 | -1,36% | - |
| 25.06.2021 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 24.06.2021 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 23.06.2021 | 21,70 | 21,80 | 21,40 | 21,60 | -0,46% | 140,00 |
| 22.06.2021 | 21,80 | 22,00 | 21,60 | 21,70 | -0,91% | - |
| 21.06.2021 | 22,00 | 22,00 | 21,40 | 21,90 | -0,45% | - |
| 18.06.2021 | 22,90 | 22,90 | 21,80 | 22,00 | -3,93% | 200,00 |
| 17.06.2021 | 22,80 | 23,20 | 22,70 | 22,90 | 0,44% | 350,00 |
| 16.06.2021 | 22,80 | 22,90 | 22,60 | 22,80 | 0,44% | - |
| 15.06.2021 | 22,60 | 22,80 | 22,50 | 22,70 | 0,44% | - |
| 14.06.2021 | 22,20 | 22,60 | 22,20 | 22,60 | 0,44% | - |
| 11.06.2021 | 22,30 | 22,50 | 22,20 | 22,50 | 0,45% | 440,00 |
| 10.06.2021 | 22,60 | 22,60 | 22,20 | 22,40 | -0,44% | - |
| 09.06.2021 | 23,00 | 23,00 | 22,40 | 22,50 | 0,45% | - |
| 08.06.2021 | 23,10 | 23,20 | 22,40 | 22,40 | -0,88% | - |
| 07.06.2021 | 22,80 | 23,10 | 22,60 | 22,60 | 0,89% | - |
| 04.06.2021 | 22,60 | 23,00 | 22,40 | 22,40 | 0,00% | - |
| 03.06.2021 | 22,80 | 23,00 | 22,40 | 22,40 | 0,00% | - |
| 02.06.2021 | 22,60 | 23,10 | 22,40 | 22,40 | 0,00% | - |
| 01.06.2021 | 22,70 | 22,90 | 22,40 | 22,40 | 0,90% | - |
| 31.05.2021 | 22,80 | 22,90 | 22,20 | 22,20 | -3,48% | 6,00 |
| 28.05.2021 | 22,40 | 23,00 | 22,40 | 23,00 | 3,60% | - |
| 27.05.2021 | 22,00 | 22,60 | 22,00 | 22,20 | 1,83% | - |
| 26.05.2021 | 22,00 | 22,40 | 21,80 | 21,80 | 0,00% | - |
| 25.05.2021 | 22,60 | 22,60 | 21,80 | 21,80 | -2,68% | - |
| 21.05.2021 | 22,20 | 22,70 | 22,20 | 22,40 | 1,82% | 1.800,00 |
| 20.05.2021 | 22,40 | 22,40 | 22,00 | 22,00 | 0,92% | - |
| 19.05.2021 | 22,60 | 22,60 | 21,80 | 21,80 | -1,80% | - |
| 18.05.2021 | 22,60 | 23,20 | 22,20 | 22,20 | -0,89% | - |
| 17.05.2021 | 22,80 | 23,00 | 22,40 | 22,40 | -0,88% | - |
| 14.05.2021 | 22,60 | 23,00 | 22,60 | 22,60 | 2,73% | 50,00 |
| 13.05.2021 | 22,50 | 22,70 | 22,00 | 22,00 | -1,79% | - |
| 12.05.2021 | 22,60 | 22,80 | 22,40 | 22,40 | 0,90% | - |
| 11.05.2021 | 22,80 | 23,00 | 22,20 | 22,20 | -0,89% | - |
| 10.05.2021 | 22,60 | 23,20 | 22,40 | 22,40 | 0,90% | - |
| 07.05.2021 | 22,90 | 23,00 | 22,20 | 22,20 | -4,31% | - |
| 06.05.2021 | 22,50 | 23,80 | 22,50 | 23,20 | -2,52% | 500,00 |
| 05.05.2021 | 23,80 | 24,00 | 22,50 | 23,80 | 0,00% | - |
| 04.05.2021 | 23,80 | 24,20 | 23,60 | 23,80 | 1,71% | 1.000,00 |
| 03.05.2021 | 23,60 | 24,00 | 23,40 | 23,40 | 0,86% | - |
| 30.04.2021 | 23,50 | 23,60 | 23,20 | 23,20 | 0,87% | - |
| 29.04.2021 | 23,30 | 23,60 | 23,00 | 23,00 | 0,00% | - |
| 28.04.2021 | 22,80 | 23,60 | 22,80 | 23,00 | 1,77% | 1.500,00 |
| 27.04.2021 | 23,20 | 23,20 | 22,60 | 22,60 | -1,74% | - |
| 26.04.2021 | 23,10 | 23,60 | 23,00 | 23,00 | 1,77% | - |
| 23.04.2021 | 23,00 | 23,20 | 22,60 | 22,60 | -3,42% | - |
| 22.04.2021 | 23,30 | 23,40 | 23,00 | 23,40 | 2,63% | 2.000,00 |
| 21.04.2021 | 23,20 | 23,40 | 22,80 | 22,80 | 0,00% | - |
| 20.04.2021 | 23,40 | 23,80 | 22,80 | 22,80 | -2,56% | - |
| 19.04.2021 | 23,80 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 16.04.2021 | 23,40 | 23,80 | 23,40 | 23,40 | 1,74% | 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% | - |