AXA SA CS
EURONEXT · Fransa · Finans
€41,90-0,64 (-%1,50)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |