AXA SA CS
EURONEXT · Frankreich · Finanzen
€41,90-0,64 (-1,50 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €42,54 | -2,18 % | €43,57 | €43,70 | €42,15 | 5,98M |
| 2026-09-29 | €43,49 | -1,11 % | €43,85 | €44,15 | €43,40 | 2,12M |
| 2026-09-28 | €43,98 | -0,05 % | €44,24 | €44,31 | €43,78 | 2,45M |
| 2026-09-25 | €44,00 | +0,07 % | €43,98 | €44,11 | €43,76 | 2,87M |
| 2026-09-24 | €43,97 | +1,76 % | €43,00 | €44,00 | €43,00 | 3,31M |
| 2026-09-23 | €43,21 | -1,59 % | €44,26 | €44,26 | €43,18 | 2,87M |
| 2026-09-22 | €43,91 | -2,07 % | €44,79 | €44,80 | €43,91 | 2,99M |
| 2026-09-21 | €44,84 | +0,25 % | €44,73 | €44,92 | €44,53 | 1,96M |
| 2026-09-18 | €44,73 | -0,73 % | €44,74 | €44,82 | €44,11 | 12,82M |
| 2026-09-17 | €45,06 | +1,92 % | €44,43 | €45,20 | €44,38 | 3,80M |
| 2026-09-16 | €44,21 | +1,35 % | €43,50 | €44,21 | €43,50 | 2,72M |
| 2026-09-15 | €43,62 | -0,11 % | €44,00 | €44,04 | €43,05 | 2,98M |
| 2026-09-14 | €43,67 | +1,11 % | €43,30 | €43,75 | €43,20 | 2,56M |
| 2026-09-11 | €43,19 | +0,51 % | €43,39 | €43,54 | €43,15 | 2,24M |
| 2026-09-10 | €42,97 | +0,07 % | €43,20 | €43,33 | €42,96 | 2,25M |
| 2026-09-09 | €42,94 | -1,65 % | €43,22 | €43,54 | €42,74 | 3,17M |
| 2026-09-08 | €43,66 | -1,13 % | €44,00 | €44,06 | €43,29 | 2,28M |
| 2026-09-07 | €44,16 | -1,08 % | €44,29 | €44,40 | €43,82 | 2,04M |
| 2026-09-04 | €44,64 | +0,97 % | €44,23 | €44,64 | €44,06 | 3,00M |
| 2026-09-03 | €44,21 | +2,08 % | €43,49 | €44,24 | €43,45 | 2,42M |
| 2026-09-02 | €43,31 | -0,92 % | €43,65 | €43,83 | €43,16 | 2,10M |
| 2026-09-01 | €43,71 | +1,42 % | €43,40 | €43,90 | €43,11 | 2,75M |
| 2026-08-31 | €43,10 | -1,17 % | €43,56 | €43,75 | €43,03 | 4,80M |
| 2026-08-28 | €43,61 | +1,61 % | €43,30 | €43,77 | €43,24 | 3,14M |
| 2026-08-27 | €42,92 | -1,81 % | €44,17 | €44,25 | €42,43 | 5,18M |
| 2026-08-26 | €43,71 | +0,07 % | €43,81 | €44,00 | €43,58 | 1,90M |
| 2026-08-25 | €43,68 | -0,97 % | €44,30 | €44,39 | €43,66 | 2,37M |
| 2026-08-24 | €44,11 | +0,89 % | €43,73 | €44,15 | €43,72 | 1,61M |
| 2026-08-21 | €43,72 | +0,44 % | €43,64 | €43,82 | €43,49 | 1,81M |
| 2026-08-20 | €43,53 | -1,02 % | €43,88 | €43,90 | €43,23 | 2,11M |
| 2026-08-19 | €43,98 | -1,28 % | €44,50 | €44,67 | €43,98 | 2,45M |
| 2026-08-18 | €44,55 | -0,13 % | €44,70 | €44,82 | €44,26 | 2,43M |
| 2026-08-17 | €44,61 | -0,98 % | €44,81 | €44,95 | €44,61 | 1,28M |
| 2026-08-14 | €45,05 | +0,92 % | €44,64 | €45,05 | €44,57 | 1,51M |
| 2026-08-13 | €44,64 | -0,20 % | €44,85 | €45,03 | €44,64 | 1,44M |
| 2026-08-12 | €44,73 | -0,22 % | €44,81 | €44,93 | €44,54 | 1,63M |
| 2026-08-11 | €44,83 | -0,18 % | €44,78 | €44,94 | €44,56 | 1,64M |
| 2026-08-10 | €44,91 | -0,31 % | €44,93 | €45,05 | €44,55 | 1,70M |
| 2026-08-07 | €45,05 | 0,00 % | €45,00 | €45,63 | €44,88 | 2,22M |
| 2026-08-06 | €45,05 | +0,85 % | €44,87 | €45,35 | €44,81 | 2,04M |
| 2026-08-05 | €44,67 | +0,09 % | €44,61 | €44,93 | €44,36 | 1,93M |
| 2026-08-04 | €44,63 | 0,00 % | €44,68 | €44,91 | €44,52 | 2,48M |
| 2026-08-03 | €44,63 | -0,69 % | €44,92 | €45,00 | €44,43 | 3,10M |
| 2026-07-31 | €44,94 | -0,62 % | €44,65 | €45,42 | €44,25 | 4,14M |
| 2026-07-30 | €45,22 | +0,47 % | €45,03 | €45,55 | €45,02 | 2,98M |
| 2026-07-29 | €45,01 | -1,23 % | €45,58 | €45,66 | €44,69 | 2,63M |
| 2026-07-28 | €45,57 | +0,84 % | €45,47 | €45,64 | €45,23 | 2,28M |
| 2026-07-27 | €45,19 | +0,80 % | €45,27 | €45,46 | €45,07 | 4,39M |
| 2026-07-24 | €44,83 | +0,16 % | €44,95 | €44,96 | €44,51 | 2,10M |
| 2026-07-23 | €44,76 | -0,33 % | €44,95 | €44,97 | €44,53 | 2,80M |
| 2026-07-22 | €44,91 | +0,27 % | €44,78 | €45,47 | €44,70 | 2,34M |
| 2026-07-21 | €44,79 | +0,07 % | €44,80 | €44,92 | €44,42 | 2,29M |
| 2026-07-20 | €44,76 | -0,09 % | €44,50 | €44,89 | €44,42 | 1,86M |
| 2026-07-17 | €44,80 | +0,67 % | €44,45 | €44,80 | €44,33 | 2,63M |
| 2026-07-16 | €44,50 | +1,27 % | €43,93 | €44,50 | €43,73 | 1,76M |
| 2026-07-15 | €43,94 | -0,84 % | €43,96 | €44,12 | €43,63 | 2,31M |
| 2026-07-14 | €44,31 | -0,02 % | €44,19 | €44,40 | €43,88 | 1,76M |
| 2026-07-13 | €44,32 | +0,11 % | €44,35 | €44,47 | €44,10 | 1,36M |
| 2026-07-10 | €44,27 | -0,07 % | €44,39 | €44,50 | €44,16 | 1,93M |
| 2026-07-09 | €44,30 | +0,66 % | €44,13 | €44,31 | €44,01 | 1,94M |
| 2026-07-08 | €44,01 | -0,65 % | €43,93 | €44,22 | €43,29 | 3,15M |
| 2026-07-07 | €44,30 | +0,29 % | €44,26 | €44,54 | €44,04 | 3,56M |
| 2026-07-06 | €44,17 | +1,05 % | €43,99 | €44,23 | €43,88 | 1,87M |
| 2026-07-03 | €43,71 | -0,27 % | €44,05 | €44,14 | €43,62 | 1,56M |
| 2026-07-02 | €43,83 | +0,76 % | €43,71 | €44,12 | €43,57 | 3,33M |
| 2026-07-01 | €43,50 | -0,80 % | €43,71 | €43,86 | €43,14 | 2,56M |
| 2026-06-30 | €43,85 | +1,06 % | €43,49 | €44,08 | €43,23 | 6,92M |
| 2026-06-29 | €43,39 | -0,05 % | €43,34 | €43,84 | €43,29 | 2,94M |
| 2026-06-26 | €43,41 | +0,74 % | €43,08 | €43,41 | €42,94 | 2,13M |
| 2026-06-25 | €43,09 | +0,68 % | €42,65 | €43,17 | €42,53 | 2,59M |
| 2026-06-24 | €42,80 | +0,19 % | €42,50 | €42,93 | €42,46 | 2,74M |
| 2026-06-23 | €42,72 | -0,21 % | €42,62 | €42,80 | €42,54 | 2,86M |
| 2026-06-22 | €42,81 | +0,73 % | €42,63 | €42,81 | €42,27 | 2,94M |
| 2026-06-19 | €42,50 | +0,24 % | €42,42 | €42,67 | €42,31 | 7,42M |
| 2026-06-18 | €42,40 | -0,31 % | €42,36 | €42,65 | €42,22 | 5,06M |
| 2026-06-17 | €42,53 | +0,43 % | €42,35 | €42,56 | €42,22 | 3,85M |
| 2026-06-16 | €42,35 | +1,12 % | €42,06 | €42,47 | €41,83 | 3,96M |
| 2026-06-15 | €41,88 | +2,50 % | €41,11 | €42,01 | €41,11 | 4,35M |
| 2026-06-12 | €40,86 | +0,96 % | €40,78 | €41,06 | €40,65 | 4,18M |
| 2026-06-11 | €40,47 | -0,15 % | €40,50 | €40,78 | €40,28 | 2,57M |
| 2026-06-10 | €40,53 | +0,90 % | €40,38 | €40,60 | €39,98 | 3,60M |
| 2026-06-09 | €40,17 | +1,18 % | €39,65 | €40,52 | €39,64 | 3,50M |
| 2026-06-08 | €39,70 | +0,46 % | €39,67 | €39,73 | €39,45 | 3,28M |
| 2026-06-05 | €39,52 | +0,20 % | €39,63 | €39,70 | €39,38 | 1,89M |
| 2026-06-04 | €39,44 | +1,05 % | €39,20 | €39,57 | €39,04 | 2,50M |
| 2026-06-03 | €39,03 | -1,89 % | €39,58 | €39,66 | €38,99 | 4,09M |
| 2026-06-02 | €39,78 | +0,53 % | €39,50 | €39,86 | €39,39 | 3,05M |
| 2026-06-01 | €39,57 | -0,40 % | €39,46 | €39,70 | €39,07 | 3,00M |
| 2026-05-29 | €39,73 | +0,03 % | €39,78 | €40,10 | €39,54 | 9,99M |
| 2026-05-28 | €39,72 | -2,10 % | €40,20 | €40,42 | €39,68 | 3,40M |