Börse:
22,995€
-1,69%
Echtzeit-Aktienkurs AXA S.A. INH. EO 2,29
Bid:
22,995€
Ask:
22,995€
Aktienkurse zur AXA S.A. INH. EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 23,43 | 23,56 | 22,97 | 23,00 | -1,73% | 3.150,00 |
| 16.09.2021 | 23,39 | 23,50 | 23,26 | 23,40 | 0,16% | 560,00 |
| 15.09.2021 | 23,24 | 23,41 | 23,17 | 23,36 | 0,64% | 3.734,00 |
| 14.09.2021 | 23,52 | 23,55 | 23,12 | 23,22 | -1,27% | 3.278,00 |
| 13.09.2021 | 23,29 | 23,59 | 23,29 | 23,51 | 1,23% | 4.810,00 |
| 10.09.2021 | 23,48 | 23,50 | 23,08 | 23,23 | -0,69% | 160,00 |
| 09.09.2021 | 23,28 | 23,46 | 23,09 | 23,39 | 0,34% | 2.828,00 |
| 08.09.2021 | 23,67 | 23,68 | 23,15 | 23,31 | -1,52% | 3.070,00 |
| 07.09.2021 | 23,81 | 23,88 | 23,54 | 23,67 | -0,73% | 1.215,00 |
| 06.09.2021 | 23,60 | 23,86 | 23,57 | 23,85 | 0,40% | 160,00 |
| 02.09.2021 | 23,80 | 23,98 | 23,68 | 23,75 | -0,48% | 1.230,00 |
| 01.09.2021 | 23,90 | 24,20 | 23,80 | 23,87 | 0,78% | 1.710,00 |
| 31.08.2021 | 24,10 | 24,10 | 23,58 | 23,68 | -1,70% | 695,00 |
| 30.08.2021 | 24,14 | 24,15 | 23,91 | 24,09 | 0,00% | 10.545,00 |
| 26.08.2021 | 24,15 | 24,18 | 23,86 | 24,09 | -0,02% | 9.320,00 |
| 25.08.2021 | 24,20 | 24,20 | 24,02 | 24,10 | -0,10% | 2.670,00 |
| 24.08.2021 | 24,34 | 24,34 | 24,01 | 24,12 | -0,29% | 20.580,00 |
| 23.08.2021 | 24,17 | 24,35 | 24,02 | 24,19 | 1,51% | 12.074,00 |
| 19.08.2021 | 24,21 | 24,28 | 23,61 | 23,83 | -2,20% | 7.350,00 |
| 18.08.2021 | 24,29 | 24,40 | 24,00 | 24,37 | 0,72% | 10.912,00 |
| 17.08.2021 | 24,34 | 24,34 | 23,99 | 24,19 | -0,53% | 13.878,00 |
| 16.08.2021 | 24,34 | 24,42 | 23,46 | 24,32 | 0,45% | 9.415,00 |
| 12.08.2021 | 24,04 | 24,44 | 23,96 | 24,21 | 0,75% | 19.940,00 |
| 11.08.2021 | 23,84 | 24,12 | 23,81 | 24,03 | 0,78% | 9.951,00 |
| 10.08.2021 | 23,74 | 23,90 | 23,50 | 23,85 | 0,48% | 20.539,00 |
| 09.08.2021 | 23,59 | 23,82 | 23,56 | 23,73 | 2,20% | 5.944,00 |
| 05.08.2021 | 23,09 | 23,44 | 22,87 | 23,22 | 0,43% | 2.800,00 |
| 04.08.2021 | 23,12 | 23,26 | 22,90 | 23,12 | -0,02% | 19.838,00 |
| 03.08.2021 | 22,86 | 23,17 | 22,70 | 23,13 | 2,12% | 7.614,00 |
| 02.08.2021 | 21,95 | 23,07 | 21,77 | 22,65 | 2,79% | 13.195,00 |
| 29.07.2021 | 21,80 | 22,06 | 21,80 | 22,03 | 0,32% | 2.750,00 |
| 28.07.2021 | 21,81 | 22,05 | 21,76 | 21,96 | 1,13% | 7.482,00 |
| 27.07.2021 | 21,86 | 21,90 | 21,55 | 21,72 | -0,57% | - |
| 26.07.2021 | 21,74 | 21,91 | 21,37 | 21,84 | 0,25% | 7.275,00 |
| 22.07.2021 | 21,73 | 22,02 | 21,67 | 21,79 | 0,60% | 23.370,00 |
| 21.07.2021 | 21,24 | 21,74 | 21,14 | 21,66 | 1,82% | 8.523,00 |
| 20.07.2021 | 20,93 | 21,42 | 20,92 | 21,27 | 1,55% | 9.550,00 |
| 19.07.2021 | 21,45 | 21,50 | 20,69 | 20,94 | -2,70% | 35.430,00 |
| 16.07.2021 | 21,76 | 21,99 | 21,48 | 21,53 | -0,97% | 1.615,00 |
| 15.07.2021 | 21,78 | 21,79 | 21,56 | 21,74 | -0,25% | 3.920,00 |
| 14.07.2021 | 21,79 | 21,94 | 21,60 | 21,79 | -0,20% | 3.637,00 |
| 13.07.2021 | 21,83 | 21,94 | 21,71 | 21,83 | -0,11% | 19.030,00 |
| 12.07.2021 | 21,88 | 21,93 | 21,45 | 21,86 | 0,08% | 4.630,00 |
| 09.07.2021 | 21,37 | 21,85 | 21,27 | 21,84 | 2,56% | 1.857,00 |
| 08.07.2021 | 21,67 | 21,68 | 21,02 | 21,30 | -2,02% | 13.561,00 |
| 07.07.2021 | 21,57 | 21,76 | 21,42 | 21,73 | 0,78% | 5.757,00 |
| 06.07.2021 | 21,88 | 21,90 | 21,39 | 21,57 | -1,57% | 2.004,00 |
| 05.07.2021 | 21,83 | 22,00 | 21,58 | 21,91 | 0,25% | 15.556,00 |
| 02.07.2021 | 21,86 | 21,91 | 21,71 | 21,85 | 0,07% | 2.154,00 |
| 01.07.2021 | 21,46 | 21,85 | 21,43 | 21,84 | 1,79% | 2.290,00 |
| 30.06.2021 | 21,71 | 21,71 | 21,23 | 21,45 | -1,09% | 5.401,00 |
| 29.06.2021 | 21,76 | 21,87 | 21,57 | 21,69 | -0,37% | 3.300,00 |
| 28.06.2021 | 21,97 | 22,01 | 21,62 | 21,77 | -1,13% | 10.800,00 |
| 25.06.2021 | 21,78 | 22,03 | 21,76 | 22,02 | 1,16% | 14.690,00 |
| 24.06.2021 | 21,46 | 21,83 | 21,46 | 21,77 | 1,43% | 12.240,00 |
| 23.06.2021 | 21,75 | 21,96 | 21,34 | 21,46 | -1,45% | 6.783,00 |
| 22.06.2021 | 21,93 | 21,94 | 21,60 | 21,77 | -0,69% | 2.190,00 |
| 21.06.2021 | 22,06 | 22,08 | 21,44 | 21,93 | -0,54% | 19.942,00 |
| 18.06.2021 | 22,96 | 23,09 | 21,84 | 22,05 | -3,90% | 18.605,00 |
| 17.06.2021 | 22,74 | 23,13 | 22,71 | 22,94 | 0,89% | 16.976,00 |
| 16.06.2021 | 22,79 | 22,85 | 22,60 | 22,74 | -0,24% | 3.220,00 |
| 15.06.2021 | 22,61 | 22,79 | 22,56 | 22,79 | 0,73% | 7.705,00 |
| 14.06.2021 | 22,55 | 22,66 | 22,38 | 22,63 | 0,86% | 5.135,00 |
| 11.06.2021 | 22,42 | 22,49 | 22,16 | 22,44 | 0,09% | 10.325,00 |
| 10.06.2021 | 22,47 | 22,53 | 22,24 | 22,42 | -0,24% | 4.603,00 |
| 09.06.2021 | 22,93 | 22,94 | 22,28 | 22,47 | -1,98% | 4.460,00 |
| 08.06.2021 | 23,07 | 23,10 | 22,76 | 22,93 | -0,71% | 8.927,00 |
| 07.06.2021 | 22,87 | 23,11 | 22,74 | 23,09 | 0,94% | 10.118,00 |
| 04.06.2021 | 22,85 | 22,93 | 22,71 | 22,88 | -0,07% | 3.545,00 |
| 03.06.2021 | 22,88 | 22,93 | 22,69 | 22,89 | 0,31% | 2.052,00 |
| 02.06.2021 | 22,79 | 22,90 | 22,75 | 22,82 | 0,33% | 13.506,00 |
| 01.06.2021 | 22,54 | 22,87 | 22,52 | 22,75 | 0,60% | 10.926,00 |
| 31.05.2021 | 22,82 | 22,91 | 22,53 | 22,61 | -0,85% | 2.770,00 |
| 28.05.2021 | 22,60 | 22,89 | 22,57 | 22,80 | 0,34% | 3.811,00 |
| 27.05.2021 | 22,28 | 22,73 | 22,10 | 22,73 | 2,53% | 3.746,00 |
| 26.05.2021 | 22,39 | 22,43 | 22,09 | 22,17 | -1,12% | 21.075,00 |
| 25.05.2021 | 22,48 | 22,57 | 22,27 | 22,42 | -0,80% | 1.521,00 |
| 21.05.2021 | 22,33 | 22,63 | 22,31 | 22,60 | 1,10% | 850,00 |
| 20.05.2021 | 22,35 | 22,45 | 22,17 | 22,35 | 1,06% | 1.720,00 |
| 19.05.2021 | 22,49 | 22,65 | 22,01 | 22,12 | -2,68% | 5.540,00 |
| 18.05.2021 | 22,89 | 22,91 | 22,52 | 22,73 | -0,35% | 12.740,00 |
| 17.05.2021 | 22,89 | 22,97 | 22,70 | 22,81 | 0,20% | 11.955,00 |
| 14.05.2021 | 22,60 | 22,95 | 22,52 | 22,76 | 2,36% | 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 |