Börse:
22,760€
2,36%
Echtzeit-Aktienkurs AXA S.A. INH. EO 2,29
Bid:
22,760€
Ask:
22,760€
Aktienkurse zur AXA S.A. INH. EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 22,60 | 22,95 | 22,52 | 22,86 | 2,82% | 7.499,00 |
| 13.05.2021 | 22,49 | 22,64 | 22,04 | 22,24 | -1,04% | 6.650,00 |
| 12.05.2021 | 22,47 | 22,75 | 22,35 | 22,47 | -0,21% | 24.820,00 |
| 11.05.2021 | 22,83 | 22,93 | 22,39 | 22,52 | -1,90% | 23.024,00 |
| 10.05.2021 | 23,00 | 23,12 | 22,77 | 22,95 | 0,55% | 31.234,00 |
| 07.05.2021 | 22,91 | 22,99 | 22,59 | 22,83 | -5,13% | 21.410,00 |
| 06.05.2021 | 23,80 | 24,15 | 23,77 | 24,06 | 1,31% | 8.062,00 |
| 05.05.2021 | 23,69 | 23,86 | 23,50 | 23,75 | 0,00% | 8.190,00 |
| 04.05.2021 | 23,87 | 24,14 | 23,61 | 23,75 | -0,42% | 13.472,00 |
| 03.05.2021 | 23,51 | 23,92 | 23,40 | 23,85 | 1,58% | 16.762,00 |
| 30.04.2021 | 23,48 | 23,63 | 23,35 | 23,48 | 0,09% | 15.965,00 |
| 29.04.2021 | 23,49 | 23,59 | 23,28 | 23,46 | 0,30% | 3.090,00 |
| 28.04.2021 | 23,29 | 23,51 | 23,15 | 23,39 | 1,78% | 7.835,00 |
| 27.04.2021 | 23,28 | 23,43 | 22,98 | 22,98 | -1,49% | 5.650,00 |
| 26.04.2021 | 23,23 | 23,36 | 23,03 | 23,33 | 0,01% | 23.477,00 |
| 23.04.2021 | 23,22 | 23,41 | 23,01 | 23,33 | 0,68% | 10.534,00 |
| 22.04.2021 | 23,39 | 23,48 | 22,96 | 23,17 | -0,92% | 24.970,00 |
| 21.04.2021 | 23,13 | 23,40 | 22,96 | 23,38 | 1,10% | 25.825,00 |
| 20.04.2021 | 23,71 | 23,75 | 23,09 | 23,13 | -2,45% | 49.122,00 |
| 19.04.2021 | 23,84 | 23,91 | 23,54 | 23,71 | 0,14% | 17.188,00 |
| 16.04.2021 | 23,71 | 23,79 | 23,47 | 23,68 | 0,01% | 20.718,00 |
| 15.04.2021 | 23,59 | 23,93 | 23,37 | 23,68 | 0,42% | 29.731,00 |
| 14.04.2021 | 23,90 | 23,93 | 23,46 | 23,58 | -1,30% | 38.818,00 |
| 13.04.2021 | 23,79 | 23,92 | 23,67 | 23,89 | 0,24% | 25.840,00 |
| 12.04.2021 | 23,79 | 23,85 | 23,53 | 23,83 | 0,97% | 31.292,00 |
| 09.04.2021 | 23,59 | 23,63 | 23,36 | 23,60 | 0,03% | 18.211,00 |
| 08.04.2021 | 23,52 | 23,61 | 23,36 | 23,59 | 0,28% | 19.885,00 |
| 07.04.2021 | 23,31 | 23,54 | 23,18 | 23,53 | 0,90% | 31.622,00 |
| 06.04.2021 | 23,21 | 23,42 | 23,09 | 23,32 | 1,12% | 16.578,00 |
| 01.04.2021 | 23,06 | 23,19 | 22,78 | 23,06 | 0,03% | 67.249,00 |
| 31.03.2021 | 23,16 | 23,25 | 22,88 | 23,05 | -0,36% | 5.435,00 |
| 30.03.2021 | 22,89 | 23,25 | 22,80 | 23,13 | 1,06% | 19.312,00 |
| 29.03.2021 | 22,69 | 22,96 | 22,52 | 22,89 | 0,92% | 20.764,00 |
| 26.03.2021 | 22,55 | 22,73 | 22,50 | 22,68 | 0,54% | 14.434,00 |
| 25.03.2021 | 22,46 | 22,62 | 22,24 | 22,56 | 0,45% | 17.196,00 |
| 24.03.2021 | 22,24 | 22,59 | 22,17 | 22,46 | 1,00% | 2.235,00 |
| 23.03.2021 | 22,43 | 22,61 | 22,23 | 22,24 | -1,02% | 14.787,00 |
| 22.03.2021 | 22,92 | 22,98 | 22,42 | 22,46 | -1,95% | 20.329,00 |
| 19.03.2021 | 22,65 | 22,96 | 22,41 | 22,91 | 1,10% | 7.131,00 |
| 18.03.2021 | 22,63 | 22,93 | 22,48 | 22,66 | 0,11% | 9.615,00 |
| 17.03.2021 | 22,64 | 22,68 | 22,40 | 22,64 | -0,10% | 35.000,00 |
| 16.03.2021 | 22,86 | 22,90 | 22,53 | 22,66 | -0,95% | 6.730,00 |
| 15.03.2021 | 22,86 | 23,00 | 22,63 | 22,88 | -0,47% | 9.332,00 |
| 12.03.2021 | 22,54 | 22,98 | 22,53 | 22,98 | 1,97% | 40.278,00 |
| 11.03.2021 | 22,81 | 22,85 | 22,45 | 22,54 | -1,04% | 10.585,00 |
| 10.03.2021 | 22,79 | 22,92 | 22,56 | 22,78 | -0,12% | 8.901,00 |
| 09.03.2021 | 22,61 | 22,83 | 22,50 | 22,80 | 1,05% | 44.071,00 |
| 08.03.2021 | 22,19 | 22,68 | 22,11 | 22,57 | 1,67% | 23.778,00 |
| 05.03.2021 | 21,88 | 22,20 | 21,57 | 22,20 | 1,65% | 17.230,00 |
| 04.03.2021 | 21,90 | 22,06 | 21,82 | 21,84 | -0,61% | 11.730,00 |
| 03.03.2021 | 21,57 | 22,09 | 21,57 | 21,97 | 1,89% | 39.692,00 |
| 02.03.2021 | 21,30 | 21,67 | 21,20 | 21,56 | 0,87% | 10.653,00 |
| 01.03.2021 | 20,89 | 21,42 | 20,80 | 21,38 | 2,56% | 32.328,00 |
| 26.02.2021 | 20,79 | 21,14 | 20,61 | 20,85 | -0,06% | 22.034,00 |
| 25.02.2021 | 20,37 | 21,35 | 20,28 | 20,86 | 2,58% | 23.408,00 |
| 24.02.2021 | 20,09 | 20,44 | 19,95 | 20,33 | 1,14% | 10.980,00 |
| 23.02.2021 | 20,01 | 20,16 | 19,90 | 20,10 | 0,84% | 4.885,00 |
| 22.02.2021 | 19,94 | 20,03 | 19,57 | 19,94 | 0,36% | 16.990,00 |
| 19.02.2021 | 19,58 | 19,94 | 19,49 | 19,86 | 1,50% | 10.080,00 |
| 18.02.2021 | 19,64 | 19,82 | 19,41 | 19,57 | -0,41% | 18.602,00 |
| 17.02.2021 | 19,47 | 19,88 | 19,45 | 19,65 | 0,66% | 16.698,00 |
| 16.02.2021 | 19,57 | 19,64 | 19,30 | 19,52 | -0,27% | 17.320,00 |
| 15.02.2021 | 19,24 | 19,67 | 19,21 | 19,58 | 2,30% | 27.623,00 |
| 12.02.2021 | 19,31 | 19,39 | 18,88 | 19,14 | -0,94% | 13.220,00 |
| 11.02.2021 | 19,22 | 19,37 | 19,13 | 19,32 | 0,50% | 10.059,00 |
| 10.02.2021 | 19,20 | 19,47 | 19,12 | 19,22 | -0,68% | 8.030,00 |
| 09.02.2021 | 19,38 | 19,47 | 19,06 | 19,35 | 0,38% | 3.650,00 |
| 08.02.2021 | 19,63 | 19,64 | 19,14 | 19,28 | -0,17% | 7.685,00 |
| 05.02.2021 | 19,36 | 19,51 | 19,06 | 19,31 | 0,50% | 10.120,00 |
| 04.02.2021 | 18,98 | 19,24 | 18,87 | 19,21 | 1,23% | 5.918,00 |
| 03.02.2021 | 19,00 | 19,24 | 18,88 | 18,98 | 0,66% | 32.719,00 |
| 02.02.2021 | 18,51 | 18,98 | 18,49 | 18,86 | 1,91% | 7.160,00 |
| 01.02.2021 | 18,40 | 18,62 | 18,31 | 18,50 | 0,87% | 15.334,00 |
| 29.01.2021 | 18,82 | 18,82 | 18,22 | 18,34 | -2,57% | 8.402,00 |
| 28.01.2021 | 18,53 | 18,90 | 18,24 | 18,83 | 1,35% | 20.882,00 |
| 27.01.2021 | 18,96 | 19,05 | 18,49 | 18,57 | -2,16% | 19.472,00 |
| 26.01.2021 | 18,90 | 19,07 | 18,72 | 18,99 | 0,77% | 5.400,00 |
| 25.01.2021 | 19,50 | 19,69 | 18,75 | 18,84 | -2,05% | 14.889,00 |
| 22.01.2021 | 19,74 | 19,74 | 19,03 | 19,23 | -2,13% | 22.310,00 |
| 21.01.2021 | 19,81 | 19,86 | 19,28 | 19,65 | -0,90% | 14.755,00 |
| 20.01.2021 | 19,79 | 19,92 | 19,58 | 19,83 | 0,13% | 9.949,00 |
| 19.01.2021 | 20,01 | 20,08 | 19,52 | 19,80 | -1,41% | 16.383,00 |
| 18.01.2021 | 20,12 | 20,14 | 19,63 | 20,09 | 0,49% | 13.460,00 |
| 15.01.2021 | 20,02 | 20,38 | 19,68 | 19,99 | -0,03% | 11.615,00 |
| 14.01.2021 | 20,11 | 20,22 | 19,90 | 20,00 | -0,58% | 37.172,00 |
| 13.01.2021 | 20,24 | 20,25 | 19,92 | 20,11 | -0,62% | 20.030,00 |
| 12.01.2021 | 20,22 | 20,39 | 20,10 | 20,24 | 0,14% | 14.150,00 |
| 11.01.2021 | 20,38 | 20,55 | 20,05 | 20,21 | -0,95% | 13.601,00 |
| 08.01.2021 | 20,33 | 20,56 | 20,19 | 20,40 | 0,47% | 48.295,00 |
| 07.01.2021 | 20,38 | 20,59 | 20,22 | 20,31 | 0,14% | 18.478,00 |
| 06.01.2021 | 19,49 | 20,61 | 19,47 | 20,28 | 4,11% | 4.833,00 |
| 05.01.2021 | 0,00 | 19,82 | 0,00 | 19,48 | -0,15% | 3.377,00 |
| 04.01.2021 | 19,65 | 19,85 | 19,26 | 19,51 | -1,10% | 8.876,00 |
| 30.12.2020 | 19,71 | 19,87 | 19,66 | 19,72 | -0,03% | 16.039,00 |
| 29.12.2020 | 19,82 | 19,91 | 19,65 | 19,73 | -0,21% | 68.985,00 |
| 28.12.2020 | 19,74 | 19,89 | 19,70 | 19,77 | 1,60% | 23.158,00 |
| 23.12.2020 | 19,31 | 19,67 | 19,27 | 19,46 | 0,63% | 3.614,00 |
| 22.12.2020 | 19,42 | 19,47 | 19,15 | 19,34 | -0,41% | 7.645,00 |
| 21.12.2020 | 19,70 | 19,78 | 18,72 | 19,42 | -2,68% | 28.282,00 |
| 18.12.2020 | 20,08 | 20,22 | 19,86 | 19,95 | -0,99% | 17.531,00 |