34,845€
-0,13%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 34,86 | 34,92 | 34,64 | 34,85 | -0,03% | 4.410,00 |
27.03.2024 | 34,60 | 34,95 | 34,47 | 34,86 | 0,86% | 2.488,00 |
26.03.2024 | 34,73 | 34,82 | 33,81 | 34,56 | 0,19% | 7.045,00 |
25.03.2024 | 34,55 | 34,75 | 34,31 | 34,49 | -0,06% | 15.070,00 |
22.03.2024 | 34,81 | 34,88 | 34,46 | 34,51 | -0,92% | 5.180,00 |
21.03.2024 | 34,91 | 35,02 | 34,50 | 34,83 | 0,10% | 7.741,00 |
20.03.2024 | 34,69 | 34,88 | 34,43 | 34,80 | 0,28% | 7.450,00 |
19.03.2024 | 34,33 | 34,79 | 34,24 | 34,70 | 1,04% | 4.665,00 |
18.03.2024 | 34,47 | 34,53 | 34,09 | 34,34 | -0,31% | 12.354,00 |
15.03.2024 | 33,97 | 34,54 | 33,94 | 34,45 | 1,31% | 10.520,00 |
14.03.2024 | 34,08 | 34,09 | 33,68 | 34,00 | 0,28% | 6.128,00 |
13.03.2024 | 33,95 | 34,18 | 33,80 | 33,91 | -0,05% | 6.227,00 |
12.03.2024 | 33,49 | 34,03 | 32,49 | 33,93 | 1,34% | 7.449,00 |
11.03.2024 | 33,58 | 33,58 | 32,89 | 33,48 | 0,00% | 11.405,00 |
08.03.2024 | 33,19 | 33,60 | 33,04 | 33,48 | 0,90% | 5.725,00 |
07.03.2024 | 32,73 | 33,24 | 32,57 | 33,18 | 1,00% | 1.895,00 |
06.03.2024 | 32,77 | 33,07 | 32,65 | 32,85 | 0,63% | 5.750,00 |
05.03.2024 | 32,61 | 32,78 | 32,32 | 32,65 | -0,01% | 9.565,00 |
04.03.2024 | 32,53 | 32,73 | 32,27 | 32,65 | 0,47% | 6.872,00 |
01.03.2024 | 33,10 | 33,17 | 32,28 | 32,50 | -1,63% | 10.370,00 |
29.02.2024 | 32,63 | 33,12 | 32,61 | 33,03 | 1,40% | 5.459,00 |
28.02.2024 | 32,42 | 32,85 | 32,37 | 32,58 | 0,33% | 7.060,00 |
27.02.2024 | 32,42 | 32,66 | 32,34 | 32,47 | 0,06% | 17.036,00 |
26.02.2024 | 32,33 | 32,53 | 32,13 | 32,45 | 0,57% | 5.465,00 |
23.02.2024 | 32,12 | 32,46 | 31,83 | 32,27 | 0,30% | 31.195,00 |
22.02.2024 | 31,41 | 32,41 | 31,36 | 32,18 | 2,68% | 5.420,00 |
21.02.2024 | 30,96 | 31,53 | 30,95 | 31,34 | 1,53% | 6.353,00 |
20.02.2024 | 31,04 | 31,19 | 30,83 | 30,86 | -0,74% | 7.415,00 |
19.02.2024 | 31,03 | 31,13 | 30,79 | 31,09 | 0,27% | 8.020,00 |
16.02.2024 | 30,87 | 31,10 | 30,79 | 31,01 | 0,39% | 4.983,00 |
15.02.2024 | 30,70 | 30,92 | 30,55 | 30,89 | 0,72% | 1.655,00 |
14.02.2024 | 30,69 | 30,75 | 30,51 | 30,67 | 0,15% | 2.695,00 |
13.02.2024 | 30,70 | 30,91 | 30,40 | 30,62 | -0,28% | 570,00 |
12.02.2024 | 30,26 | 30,80 | 30,06 | 30,71 | 1,73% | 5.530,00 |
09.02.2024 | 30,20 | 30,25 | 29,85 | 30,19 | -0,09% | 4.946,00 |
08.02.2024 | 30,75 | 30,75 | 30,07 | 30,22 | -1,29% | 2.129,00 |
07.02.2024 | 30,77 | 30,82 | 30,41 | 30,61 | -0,53% | 3.295,00 |
06.02.2024 | 30,56 | 30,83 | 30,43 | 30,77 | 0,73% | 1.597,00 |
05.02.2024 | 30,89 | 30,89 | 30,17 | 30,55 | -0,60% | 4.125,00 |
02.02.2024 | 30,95 | 30,97 | 30,32 | 30,73 | -0,04% | 5.274,00 |
01.02.2024 | 30,85 | 31,18 | 30,40 | 30,75 | -0,73% | 1.375,00 |
31.01.2024 | 31,11 | 31,52 | 30,90 | 30,97 | -0,65% | 3.785,00 |
30.01.2024 | 31,24 | 31,37 | 31,00 | 31,17 | -0,48% | 2.782,00 |
29.01.2024 | 30,96 | 31,48 | 30,84 | 31,32 | 1,12% | 2.296,00 |
26.01.2024 | 30,74 | 31,17 | 30,73 | 30,98 | 0,16% | 4.974,00 |
25.01.2024 | 30,87 | 30,93 | 30,66 | 30,93 | 0,19% | 12.990,00 |
24.01.2024 | 30,75 | 30,99 | 30,43 | 30,87 | 0,62% | 1.116,00 |
23.01.2024 | 30,85 | 30,86 | 30,44 | 30,68 | -0,08% | 2.595,00 |
22.01.2024 | 30,81 | 30,90 | 30,56 | 30,70 | 0,00% | 2.335,00 |
19.01.2024 | 30,12 | 30,80 | 30,00 | 30,70 | 1,86% | 7.745,00 |
18.01.2024 | 29,63 | 30,14 | 29,34 | 30,14 | 1,91% | 7.090,00 |
17.01.2024 | 29,41 | 29,64 | 29,16 | 29,58 | -0,15% | 5.362,00 |
16.01.2024 | 29,28 | 29,63 | 29,12 | 29,62 | 0,65% | 1.911,00 |
15.01.2024 | 29,58 | 29,63 | 29,27 | 29,43 | -0,10% | 3.128,00 |
12.01.2024 | 29,40 | 29,62 | 29,35 | 29,46 | 0,37% | 1.630,00 |
11.01.2024 | 29,85 | 29,98 | 29,06 | 29,35 | -1,02% | 16.614,00 |
10.01.2024 | 29,59 | 29,70 | 29,46 | 29,65 | 0,10% | 1.234,00 |
09.01.2024 | 30,01 | 30,02 | 28,60 | 29,62 | -1,22% | 3.419,00 |
08.01.2024 | 29,92 | 30,08 | 29,67 | 29,99 | 0,16% | 13.539,00 |
05.01.2024 | 29,93 | 29,96 | 29,48 | 29,94 | 0,33% | 15.500,00 |
04.01.2024 | 29,97 | 30,02 | 29,68 | 29,84 | -0,03% | 873,00 |
03.01.2024 | 29,90 | 30,09 | 29,56 | 29,85 | -0,14% | 7.701,00 |
02.01.2024 | 29,71 | 29,97 | 29,62 | 29,89 | 1,12% | 5.475,00 |
29.12.2023 | 29,61 | 29,63 | 29,47 | 29,56 | 0,03% | 3.120,00 |
28.12.2023 | 29,74 | 29,76 | 29,42 | 29,55 | -0,41% | 1.494,00 |
27.12.2023 | 29,92 | 29,95 | 29,48 | 29,68 | -0,17% | 768,00 |
22.12.2023 | 29,61 | 29,84 | 29,47 | 29,73 | 0,24% | 5.505,00 |
21.12.2023 | 29,37 | 29,67 | 29,36 | 29,65 | 1,40% | 3.884,00 |
20.12.2023 | 29,43 | 29,56 | 29,15 | 29,24 | -0,61% | 2.668,00 |
19.12.2023 | 29,18 | 29,46 | 28,96 | 29,42 | 0,88% | 4.166,00 |
18.12.2023 | 29,22 | 29,40 | 29,06 | 29,17 | -0,07% | 6.620,00 |
15.12.2023 | 29,50 | 29,67 | 29,13 | 29,19 | -0,81% | 4.290,00 |
14.12.2023 | 29,97 | 30,09 | 29,11 | 29,42 | -1,79% | 3.043,00 |
13.12.2023 | 30,09 | 30,16 | 29,72 | 29,96 | -0,66% | 16.288,00 |
12.12.2023 | 30,03 | 30,22 | 29,55 | 30,16 | 0,58% | 2.770,00 |
11.12.2023 | 30,02 | 30,20 | 29,88 | 29,99 | 0,13% | 9.755,00 |
08.12.2023 | 29,92 | 30,03 | 29,71 | 29,95 | 0,28% | 5.565,00 |
07.12.2023 | 29,54 | 29,94 | 29,54 | 29,86 | 0,95% | 11.746,00 |
06.12.2023 | 29,39 | 29,81 | 29,31 | 29,58 | 0,78% | 4.180,00 |
05.12.2023 | 28,96 | 29,45 | 28,84 | 29,35 | 1,22% | 10.350,00 |
04.12.2023 | 28,98 | 29,12 | 28,78 | 28,99 | 0,05% | 12.992,00 |
01.12.2023 | 28,82 | 29,16 | 28,71 | 28,98 | 1,04% | 3.168,00 |
30.11.2023 | 28,53 | 28,72 | 28,38 | 28,68 | 0,64% | 1.235,00 |
29.11.2023 | 28,53 | 28,70 | 28,22 | 28,50 | 0,02% | 24.890,00 |
28.11.2023 | 28,36 | 28,63 | 28,29 | 28,49 | 0,31% | 6.449,00 |
27.11.2023 | 28,55 | 28,61 | 28,19 | 28,41 | -0,81% | 1.797,00 |
24.11.2023 | 28,22 | 28,66 | 28,10 | 28,64 | 1,70% | 2.170,00 |
23.11.2023 | 28,33 | 28,43 | 27,85 | 28,16 | -0,51% | 3.130,00 |
22.11.2023 | 28,25 | 28,49 | 28,17 | 28,30 | 0,14% | 5.390,00 |
21.11.2023 | 28,45 | 28,45 | 28,06 | 28,26 | -0,59% | 1.226,00 |
20.11.2023 | 28,31 | 28,52 | 28,24 | 28,43 | 0,31% | 2.439,00 |
17.11.2023 | 28,03 | 28,45 | 27,98 | 28,34 | 1,00% | 8.250,00 |
16.11.2023 | 27,93 | 28,10 | 27,87 | 28,06 | 0,40% | 2.488,00 |
15.11.2023 | 28,17 | 28,25 | 27,77 | 27,95 | -0,70% | 4.355,00 |
14.11.2023 | 28,07 | 28,30 | 27,95 | 28,15 | 0,32% | 1.250,00 |
13.11.2023 | 27,72 | 28,15 | 27,63 | 28,06 | 0,50% | 2.100,00 |
10.11.2023 | 27,45 | 28,01 | 27,44 | 27,92 | 1,47% | 180,00 |
09.11.2023 | 27,75 | 27,79 | 27,38 | 27,51 | -0,78% | 4.212,00 |
08.11.2023 | 27,37 | 27,81 | 27,05 | 27,73 | 1,07% | 4.490,00 |
07.11.2023 | 27,89 | 28,02 | 27,33 | 27,44 | -1,93% | 1.620,00 |