Börse:
18,850€
-1,82%
Echtzeit-Aktienkurs AXA S.A.
Bid:
18,850€
Ask:
18,850€
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 19,50 | 19,69 | 18,75 | 18,82 | -2,13% | 11.337,00 |
| 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 |
| 17.12.2020 | 20,37 | 20,42 | 20,12 | 20,15 | -0,12% | 13.364,00 |
| 16.12.2020 | 19,91 | 20,45 | 19,91 | 20,18 | 1,31% | 8.950,00 |
| 15.12.2020 | 19,76 | 19,96 | 19,53 | 19,92 | 1,19% | 8.695,00 |
| 14.12.2020 | 19,57 | 20,09 | 19,12 | 19,68 | 0,31% | 33.245,00 |
| 11.12.2020 | 20,02 | 20,03 | 19,40 | 19,62 | -2,24% | 14.693,00 |
| 10.12.2020 | 19,99 | 20,42 | 19,69 | 20,07 | 0,44% | 45.089,00 |
| 09.12.2020 | 19,72 | 20,10 | 19,67 | 19,98 | 1,53% | 7.927,00 |
| 08.12.2020 | 19,82 | 19,85 | 19,50 | 19,68 | -0,39% | 10.491,00 |
| 07.12.2020 | 20,04 | 20,05 | 19,54 | 19,76 | -1,20% | 13.774,00 |
| 04.12.2020 | 19,75 | 20,08 | 19,73 | 20,00 | 1,36% | 18.506,00 |
| 03.12.2020 | 19,96 | 19,96 | 19,70 | 19,73 | -1,11% | 4.084,00 |
| 02.12.2020 | 19,79 | 20,03 | 19,56 | 19,95 | 0,80% | 17.048,00 |
| 01.12.2020 | 19,76 | 20,11 | 19,68 | 19,79 | 0,52% | 6.323,00 |
| 30.11.2020 | 19,74 | 19,93 | 19,25 | 19,69 | -0,35% | 24.645,00 |
| 27.11.2020 | 19,77 | 19,86 | 19,52 | 19,76 | 0,01% | 15.478,00 |
| 26.11.2020 | 19,88 | 19,92 | 19,57 | 19,76 | -0,56% | 13.525,00 |
| 25.11.2020 | 19,59 | 19,97 | 19,53 | 19,87 | 1,43% | 9.212,00 |
| 24.11.2020 | 19,06 | 19,85 | 18,99 | 19,59 | 2,84% | 12.491,00 |
| 23.11.2020 | 18,81 | 19,12 | 18,80 | 19,05 | 1,63% | 30.897,00 |
| 20.11.2020 | 18,91 | 19,10 | 18,73 | 18,74 | -0,70% | 10.770,00 |
| 19.11.2020 | 18,79 | 19,02 | 18,74 | 18,88 | 0,70% | 16.375,00 |
| 18.11.2020 | 18,99 | 19,11 | 18,70 | 18,74 | -1,33% | 19.674,00 |
| 17.11.2020 | 18,65 | 19,07 | 18,64 | 19,00 | 1,84% | 12.050,00 |
| 16.11.2020 | 18,48 | 18,96 | 18,47 | 18,65 | 1,72% | 20.921,00 |
| 13.11.2020 | 17,73 | 18,44 | 17,65 | 18,34 | 3,98% | 9.604,00 |
| 12.11.2020 | 18,13 | 18,25 | 17,55 | 17,63 | -2,78% | 10.761,00 |
| 11.11.2020 | 18,09 | 18,44 | 17,89 | 18,14 | 0,21% | 37.000,00 |
| 10.11.2020 | 17,20 | 18,43 | 17,20 | 18,10 | 5,53% | 24.211,00 |
| 09.11.2020 | 15,97 | 17,70 | 15,90 | 17,15 | 9,73% | 24.528,00 |
| 06.11.2020 | 15,69 | 16,00 | 15,55 | 15,63 | -0,55% | 11.660,00 |
| 05.11.2020 | 15,47 | 15,89 | 15,44 | 15,72 | 1,83% | 16.941,00 |
| 04.11.2020 | 15,20 | 15,72 | 14,45 | 15,44 | 0,76% | 14.030,00 |
| 03.11.2020 | 14,41 | 15,33 | 14,36 | 15,32 | 6,73% | 5.973,00 |
| 02.11.2020 | 0,00 | 14,39 | 0,00 | 14,35 | 3,39% | 25.035,00 |
| 30.10.2020 | 13,71 | 13,89 | 13,40 | 13,88 | -0,09% | 8.740,00 |
| 29.10.2020 | 13,84 | 14,10 | 13,34 | 13,90 | 0,67% | 7.932,00 |
| 28.10.2020 | 14,19 | 14,25 | 13,42 | 13,80 | -2,31% | 12.176,00 |
| 27.10.2020 | 14,60 | 14,78 | 14,10 | 14,13 | -2,84% | 13.343,00 |
| 26.10.2020 | 15,03 | 15,03 | 14,53 | 14,54 | -4,27% | 19.053,00 |
| 23.10.2020 | 14,83 | 15,19 | 14,65 | 15,19 | 2,22% | 6.540,00 |
| 22.10.2020 | 14,88 | 14,90 | 14,63 | 14,86 | -0,62% | 10.477,00 |
| 21.10.2020 | 15,11 | 15,22 | 14,90 | 14,95 | -1,05% | 6.172,00 |
| 20.10.2020 | 15,02 | 15,23 | 14,87 | 15,11 | 0,89% | 3.652,00 |
| 19.10.2020 | 15,20 | 15,44 | 14,88 | 14,98 | -1,25% | 9.510,00 |
| 16.10.2020 | 15,25 | 15,30 | 14,88 | 15,17 | -0,46% | 25.091,00 |
| 15.10.2020 | 15,88 | 15,88 | 15,03 | 15,24 | -4,20% | 17.015,00 |
| 14.10.2020 | 15,98 | 16,04 | 15,75 | 15,90 | -0,83% | 5.833,00 |
| 13.10.2020 | 16,38 | 16,38 | 15,82 | 16,04 | -2,32% | 6.350,00 |
| 12.10.2020 | 16,26 | 16,44 | 16,17 | 16,42 | 1,00% | 9.045,00 |
| 09.10.2020 | 16,37 | 16,42 | 16,12 | 16,26 | -0,25% | 4.527,00 |
| 08.10.2020 | 16,03 | 16,41 | 16,03 | 16,30 | 1,64% | 15.838,00 |
| 07.10.2020 | 16,13 | 16,21 | 15,85 | 16,03 | -0,43% | 3.521,00 |
| 06.10.2020 | 16,01 | 16,42 | 15,85 | 16,10 | 0,55% | 22.344,00 |
| 05.10.2020 | 15,76 | 16,02 | 15,58 | 16,02 | 1,84% | 7.884,00 |
| 02.10.2020 | 15,62 | 15,75 | 15,46 | 15,73 | 0,12% | 4.185,00 |
| 01.10.2020 | 15,86 | 16,09 | 15,61 | 15,71 | -0,91% | 7.970,00 |
| 30.09.2020 | 15,62 | 15,96 | 15,53 | 15,85 | 1,59% | 4.087,00 |
| 29.09.2020 | 16,08 | 16,10 | 15,60 | 15,60 | -3,26% | 7.619,00 |
| 28.09.2020 | 15,85 | 16,18 | 15,76 | 16,13 | 2,30% | 4.305,00 |
| 25.09.2020 | 15,93 | 15,99 | 15,43 | 15,77 | -0,72% | 9.279,00 |
| 24.09.2020 | 15,62 | 16,00 | 15,55 | 15,88 | 1,24% | 2.805,00 |
| 23.09.2020 | 15,80 | 16,00 | 15,61 | 15,69 | -0,75% | 7.179,00 |
| 22.09.2020 | 16,14 | 16,34 | 15,63 | 15,80 | -2,28% | 6.463,00 |
| 21.09.2020 | 16,69 | 16,84 | 15,84 | 16,17 | -2,27% | 10.620,00 |
| 18.09.2020 | 16,81 | 16,87 | 16,55 | 16,55 | -2,02% | 9.384,00 |
| 17.09.2020 | 17,06 | 17,06 | 16,79 | 16,89 | -0,65% | 10.784,00 |
| 16.09.2020 | 17,34 | 17,36 | 16,95 | 17,00 | -1,55% | 7.232,00 |
| 15.09.2020 | 17,26 | 17,33 | 17,16 | 17,27 | 0,27% | 2.425,00 |
| 14.09.2020 | 17,45 | 17,45 | 17,21 | 17,22 | 0,27% | 4.411,00 |
| 11.09.2020 | 17,27 | 17,39 | 17,10 | 17,18 | -1,03% | 51.819,00 |
| 10.09.2020 | 17,51 | 17,51 | 17,26 | 17,35 | -0,78% | 2.340,00 |
| 09.09.2020 | 17,02 | 17,49 | 16,98 | 17,49 | 2,71% | 17.080,00 |
| 08.09.2020 | 17,41 | 17,50 | 16,95 | 17,03 | -2,01% | 5.870,00 |
| 07.09.2020 | 17,41 | 17,50 | 17,27 | 17,38 | 0,15% | 3.464,00 |
| 04.09.2020 | 17,28 | 17,45 | 17,19 | 17,35 | 0,15% | 6.230,00 |
| 03.09.2020 | 17,44 | 17,67 | 17,33 | 17,33 | -0,54% | 2.545,00 |
| 02.09.2020 | 17,18 | 17,42 | 17,11 | 17,42 | 2,27% | 1.127,00 |