Echtzeit-Aktienkurs AXA S.A./Aktienanleihe/6,25%/Call/DZ
Bid:
Ask:
Aktienkurse zur AXA S.A./Aktienanleihe/6,25%/Call/DZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 93,09 | 94,00 | 92,71 | 93,56 | 3,46% | - |
| 04.06.2020 | 90,43 | 90,43 | 90,43 | 90,43 | 2,00% | - |
| 03.06.2020 | 83,31 | 88,66 | 83,31 | 88,66 | 7,87% | 50.000,00 |
| 02.06.2020 | 82,19 | 82,19 | 82,19 | 82,19 | 2,81% | - |
| 29.05.2020 | 79,94 | 79,94 | 79,94 | 79,94 | -1,38% | - |
| 28.05.2020 | 81,06 | 81,06 | 81,06 | 81,06 | 1,27% | - |
| 27.05.2020 | 80,04 | 80,04 | 80,04 | 80,04 | 9,78% | - |
| 26.05.2020 | 72,91 | 72,91 | 72,91 | 72,91 | -0,29% | - |
| 25.05.2020 | 73,12 | 73,12 | 73,12 | 73,12 | -0,93% | - |
| 22.05.2020 | 73,81 | 73,81 | 73,81 | 73,81 | -0,67% | - |
| 21.05.2020 | 74,31 | 74,31 | 74,31 | 74,31 | -0,39% | - |
| 20.05.2020 | 74,60 | 74,60 | 74,60 | 74,60 | -1,34% | - |
| 19.05.2020 | 75,61 | 75,61 | 75,61 | 75,61 | 0,40% | - |
| 18.05.2020 | 73,60 | 75,31 | 73,60 | 75,31 | 3,15% | - |
| 15.05.2020 | 73,01 | 73,01 | 73,01 | 73,01 | 1,11% | - |
| 14.05.2020 | 72,08 | 72,21 | 71,12 | 72,21 | -5,82% | - |
| 13.05.2020 | 76,67 | 76,67 | 76,67 | 76,67 | -0,83% | - |
| 12.05.2020 | 77,31 | 77,31 | 77,31 | 77,31 | -2,78% | - |
| 11.05.2020 | 79,52 | 79,52 | 79,52 | 79,52 | 1,31% | - |
| 08.05.2020 | 78,49 | 78,49 | 78,49 | 78,49 | 0,41% | - |
| 07.05.2020 | 78,17 | 78,17 | 78,17 | 78,17 | -1,05% | - |
| 06.05.2020 | 76,28 | 79,00 | 76,28 | 79,00 | 3,47% | - |
| 05.05.2020 | 75,99 | 76,35 | 75,62 | 76,35 | 0,95% | - |
| 04.05.2020 | 75,63 | 75,63 | 75,63 | 75,63 | -7,15% | - |
| 30.04.2020 | 81,45 | 81,45 | 81,45 | 81,45 | 4,68% | - |
| 29.04.2020 | 77,81 | 77,81 | 77,81 | 77,81 | 1,12% | - |
| 28.04.2020 | 76,07 | 77,56 | 76,07 | 76,95 | 5,74% | - |
| 27.04.2020 | 72,21 | 72,77 | 72,21 | 72,77 | 1,72% | - |
| 24.04.2020 | 71,54 | 71,54 | 71,54 | 71,54 | -1,04% | - |
| 23.04.2020 | 72,29 | 72,29 | 72,29 | 72,29 | 0,04% | - |
| 22.04.2020 | 72,26 | 72,26 | 72,26 | 72,26 | -0,36% | - |
| 21.04.2020 | 72,52 | 72,52 | 72,52 | 72,52 | 0,75% | - |
| 20.04.2020 | 74,38 | 74,38 | 71,89 | 71,98 | -0,80% | - |
| 17.04.2020 | 73,03 | 73,03 | 72,56 | 72,56 | 2,44% | - |
| 16.04.2020 | 72,64 | 73,77 | 70,47 | 70,83 | -7,39% | - |
| 15.04.2020 | 76,51 | 76,62 | 72,45 | 76,48 | 0,62% | - |
| 14.04.2020 | 76,01 | 76,01 | 76,01 | 76,01 | 1,45% | - |
| 09.04.2020 | 74,92 | 74,92 | 74,92 | 74,92 | 1,38% | - |
| 08.04.2020 | 73,85 | 75,16 | 72,15 | 73,90 | -1,35% | - |
| 07.04.2020 | 75,77 | 77,04 | 73,27 | 74,91 | 4,03% | - |
| 06.04.2020 | 71,60 | 72,66 | 70,85 | 72,01 | 3,42% | - |
| 03.04.2020 | 69,63 | 69,63 | 69,63 | 69,63 | 0,94% | - |
| 02.04.2020 | 70,18 | 70,18 | 68,98 | 68,98 | -1,56% | - |
| 01.04.2020 | 72,14 | 72,76 | 69,13 | 70,07 | -6,25% | - |
| 31.03.2020 | 74,89 | 76,21 | 73,29 | 74,74 | 5,65% | - |
| 30.03.2020 | 70,74 | 70,74 | 70,74 | 70,74 | -8,02% | - |
| 27.03.2020 | 76,91 | 76,91 | 76,91 | 76,91 | -0,45% | - |
| 26.03.2020 | 77,26 | 77,26 | 77,26 | 77,26 | 1,22% | - |
| 25.03.2020 | 76,72 | 76,72 | 76,33 | 76,33 | 3,79% | - |
| 24.03.2020 | 71,68 | 73,54 | 71,68 | 73,54 | 14,82% | - |
| 23.03.2020 | 62,69 | 64,05 | 62,69 | 64,05 | -0,82% | - |
| 20.03.2020 | 64,58 | 64,58 | 64,58 | 64,58 | 7,60% | - |
| 19.03.2020 | 59,37 | 60,66 | 58,61 | 60,02 | -1,57% | - |
| 18.03.2020 | 60,98 | 60,98 | 60,98 | 60,98 | -1,53% | - |
| 17.03.2020 | 61,93 | 61,93 | 61,93 | 61,93 | 1,56% | - |
| 16.03.2020 | 60,98 | 60,98 | 60,98 | 60,98 | -13,75% | - |
| 13.03.2020 | 70,70 | 70,70 | 70,70 | 70,70 | -4,76% | - |
| 12.03.2020 | 74,23 | 74,23 | 74,23 | 74,23 | -7,74% | - |
| 11.03.2020 | 80,20 | 80,46 | 80,20 | 80,46 | -4,61% | - |
| 10.03.2020 | 81,08 | 84,35 | 81,08 | 84,35 | 3,71% | - |
| 09.03.2020 | 82,99 | 82,99 | 81,33 | 81,33 | -8,90% | - |
| 06.03.2020 | 92,23 | 92,44 | 88,70 | 89,28 | -5,13% | - |
| 05.03.2020 | 94,11 | 94,11 | 94,11 | 94,11 | 0,27% | - |
| 04.03.2020 | 93,86 | 93,86 | 93,86 | 93,86 | 0,70% | - |
| 03.03.2020 | 93,21 | 93,21 | 93,21 | 93,21 | 0,22% | - |
| 02.03.2020 | 93,01 | 93,01 | 93,01 | 93,01 | 0,46% | - |
| 28.02.2020 | 92,58 | 92,58 | 92,58 | 92,58 | -5,15% | - |
| 27.02.2020 | 97,61 | 97,61 | 97,61 | 97,61 | -0,59% | - |
| 26.02.2020 | 98,19 | 98,19 | 98,19 | 98,19 | -1,04% | - |
| 25.02.2020 | 99,22 | 99,22 | 99,22 | 99,22 | -1,60% | - |
| 24.02.2020 | 100,83 | 100,83 | 100,83 | 100,83 | -0,50% | - |
| 21.02.2020 | 101,34 | 101,34 | 101,34 | 101,34 | -0,30% | - |
| 20.02.2020 | 101,64 | 101,64 | 101,64 | 101,64 | -0,07% | - |
| 19.02.2020 | 101,71 | 101,71 | 101,71 | 101,71 | -0,04% | - |
| 18.02.2020 | 101,75 | 101,75 | 101,75 | 101,75 | -0,04% | - |
| 17.02.2020 | 101,79 | 101,79 | 101,79 | 101,79 | 0,11% | - |
| 14.02.2020 | 101,68 | 101,68 | 101,68 | 101,68 | -0,05% | - |
| 13.02.2020 | 101,73 | 101,73 | 101,73 | 101,73 | -0,03% | - |
| 12.02.2020 | 101,76 | 101,76 | 101,76 | 101,76 | 0,11% | - |
| 11.02.2020 | 101,65 | 101,65 | 101,65 | 101,65 | 0,03% | - |
| 10.02.2020 | 101,62 | 101,62 | 101,62 | 101,62 | 0,05% | - |
| 07.02.2020 | 101,57 | 101,57 | 101,57 | 101,57 | 0,00% | - |
| 06.02.2020 | 101,57 | 101,57 | 101,57 | 101,57 | 0,16% | - |
| 05.02.2020 | 101,41 | 101,41 | 101,41 | 101,41 | 0,01% | - |
| 04.02.2020 | 101,40 | 101,40 | 101,40 | 101,40 | 0,10% | - |
| 03.02.2020 | 101,30 | 101,30 | 101,30 | 101,30 | -0,08% | - |
| 31.01.2020 | 101,38 | 101,38 | 101,38 | 101,38 | 0,10% | - |
| 30.01.2020 | 101,28 | 101,28 | 101,28 | 101,28 | -0,01% | - |
| 29.01.2020 | 101,29 | 101,29 | 101,29 | 101,29 | 0,29% | - |
| 28.01.2020 | 101,00 | 101,00 | 101,00 | 101,00 | -0,43% | - |
| 27.01.2020 | 101,44 | 101,44 | 101,44 | 101,44 | 0,05% | - |
| 24.01.2020 | 101,39 | 101,39 | 101,39 | 101,39 | -0,08% | - |
| 23.01.2020 | 101,47 | 101,47 | 101,47 | 101,47 | -0,19% | - |
| 22.01.2020 | 101,66 | 101,66 | 101,66 | 101,66 | 3,16% | - |
| 25.03.2019 | 98,42 | 98,69 | 97,86 | 98,55 | -0,78% | - |
| 22.03.2019 | 99,32 | 99,32 | 99,32 | 99,32 | -0,29% | - |
| 21.03.2019 | 99,61 | 99,61 | 99,61 | 99,61 | -0,35% | - |
| 20.03.2019 | 99,95 | 99,99 | 99,95 | 99,96 | -0,10% | 100.000,00 |
| 19.03.2019 | 100,06 | 100,06 | 100,06 | 100,06 | 0,17% | - |
| 18.03.2019 | 99,89 | 99,89 | 99,89 | 99,89 | 0,61% | - |