Tradegate Exchange

Axa S.A.

288

274

41,89

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	17:56:18,227	12		41,89
			12	41,89
			12	41,89
30/04/2025	17:54:34,401	130		41,90
			130	41,90
			130	41,90
30/04/2025	17:53:17,711	50		41,99
			50	41,99
			50	41,99
30/04/2025	17:48:01,232	50		41,99
			50	41,99
			50	41,99
30/04/2025	17:47:34,979	130		41,99
			130	41,99
			130	41,99
30/04/2025	17:46:06,178	130		41,85
			130	41,85
			130	41,85
30/04/2025	17:45:14,245	25		41,85
			25	41,85
			25	41,85
30/04/2025	17:44:47,293	80		41,80
			80	41,80
			80	41,80
30/04/2025	17:44:24,052	130		41,77
			130	41,77
			130	41,77
30/04/2025	17:42:41,327	1		41,76
			1	41,76
			1	41,76
30/04/2025	17:42:30,505	130		41,72
			130	41,72
			130	41,72
30/04/2025	17:40:49,727	100		41,70
			100	41,70
			100	41,70
30/04/2025	17:38:44,563	130		41,60
			130	41,60
			130	41,60
30/04/2025	17:37:01,696	25		41,64
			25	41,64
			25	41,64
30/04/2025	17:36:49,500	130		41,61
			130	41,61
			130	41,61
30/04/2025	17:29:40,540	208		41,72
			208	41,72
			208	41,72
30/04/2025	17:28:21,952	35		41,75
			35	41,75
			35	41,75
30/04/2025	17:27:17,983	24		41,70
			24	41,70
			24	41,70
30/04/2025	17:26:51,752	150		41,68
			150	41,68
			150	41,68
30/04/2025	17:26:39,811	100		41,68
			100	41,68
			100	41,68
30/04/2025	17:25:44,745	3		41,68
			3	41,68
			3	41,68
30/04/2025	17:24:54,790	10		41,68
			10	41,68
			10	41,68
30/04/2025	17:24:42,328	1		41,68
			1	41,68
			1	41,68
30/04/2025	17:24:41,322	359		41,68
			359	41,68
			359	41,68
30/04/2025	17:17:44,385	100		41,59
			100	41,59
			100	41,59
30/04/2025	17:11:59,991	10		41,63
			10	41,63
			10	41,63
30/04/2025	17:11:57,600	240		41,63
			240	41,63
			240	41,63
30/04/2025	17:11:38,718	120		41,62
			120	41,62
			120	41,62
30/04/2025	17:08:58,115	6		41,60
			6	41,60
			6	41,60
30/04/2025	17:05:58,422	85		41,57
			85	41,57
			85	41,57
30/04/2025	17:04:47,470	75		41,57
			75	41,57
			75	41,57
30/04/2025	17:03:09,545	10		41,59
			10	41,59
			10	41,59
30/04/2025	17:03:06,576	70		41,59
			70	41,59
			70	41,59
30/04/2025	17:02:11,685	50		41,58
			50	41,58
			50	41,58
30/04/2025	16:53:14,206	123		41,50
			123	41,50
			123	41,50
30/04/2025	16:51:47,383	13		41,49
			13	41,49
			13	41,49
30/04/2025	16:40:16,808	1		41,46
			1	41,46
			1	41,46
30/04/2025	16:36:32,770	50		41,44
			50	41,44
			50	41,44
30/04/2025	16:34:50,560	30		41,48
			30	41,48
			30	41,48
30/04/2025	16:32:05,844	40		41,50
			40	41,50
			40	41,50
30/04/2025	16:29:33,964	1		41,46
			1	41,46
			1	41,46
30/04/2025	16:24:55,591	700		41,45
			700	41,45
			700	41,45
30/04/2025	16:16:41,308	3		41,37
			3	41,37
			3	41,37
30/04/2025	16:16:16,149	1		41,39
			1	41,39
			1	41,39
30/04/2025	16:15:37,599	25		41,38
			25	41,38
			25	41,38
30/04/2025	16:15:08,499	30		41,41
			30	41,41
			30	41,41
30/04/2025	16:10:10,770	400		41,40
			400	41,40
			400	41,40
30/04/2025	16:09:27,865	3		41,39
			3	41,39
			3	41,39
30/04/2025	16:08:10,170	784		41,36
			784	41,36
			784	41,36
30/04/2025	16:07:35,426	1 000		41,34
			1 000	41,34
			1 000	41,34
30/04/2025	16:02:38,580	500		41,38
			500	41,38
			500	41,38
30/04/2025	16:01:56,101	50		41,40
			50	41,40
			50	41,40
30/04/2025	16:00:11,345	45		41,37
			45	41,37
			45	41,37
30/04/2025	15:59:03,146	100		41,38
			100	41,38
			100	41,38
30/04/2025	15:58:58,405	49		41,39
			49	41,39
			49	41,39
30/04/2025	15:56:28,800	75		41,33
			75	41,33
			75	41,33
30/04/2025	15:55:27,233	150		41,37
			150	41,37
			150	41,37
30/04/2025	15:54:27,988	1 000		41,36
			1 000	41,36
			1 000	41,36
30/04/2025	15:49:37,978	190		41,42
			190	41,42
			190	41,42
30/04/2025	15:48:36,681	100		41,40
			100	41,40
			100	41,40
30/04/2025	15:48:01,430	37		41,38
			37	41,38
			37	41,38
30/04/2025	15:47:56,482	20		41,37
			20	41,37
			20	41,37
30/04/2025	15:46:02,411	50		41,38
			50	41,38
			50	41,38
30/04/2025	15:43:33,586	1		41,32
			1	41,32
			1	41,32
30/04/2025	15:42:49,477	100		41,34
			100	41,34
			100	41,34
30/04/2025	15:42:42,303	10		41,35
			10	41,35
			10	41,35
30/04/2025	15:41:12,275	250		41,36
			250	41,36
			250	41,36
30/04/2025	15:40:16,862	100		41,39
			100	41,39
			100	41,39
30/04/2025	15:37:20,729	292		41,44
			292	41,44
			292	41,44
30/04/2025	15:35:30,508	97		41,48
			97	41,48
			97	41,48
30/04/2025	15:31:30,845	600		41,47
			600	41,47
			600	41,47
30/04/2025	15:29:39,113	25		41,50
			25	41,50
			25	41,50
30/04/2025	15:27:27,486	121		41,51
			121	41,51
			121	41,51
30/04/2025	15:21:39,948	50		41,55
			50	41,55
			50	41,55
30/04/2025	15:14:51,444	3		41,48
			3	41,48
			3	41,48
30/04/2025	15:14:08,673	2		41,48
			2	41,48
			2	41,48
30/04/2025	15:12:28,714	5		41,46
			5	41,46
			5	41,46
30/04/2025	15:09:26,337	50		41,49
			50	41,49
			50	41,49
30/04/2025	15:09:23,536	55		41,47
			55	41,47
			55	41,47
30/04/2025	15:09:09,509	37		41,48
			37	41,48
			37	41,48
30/04/2025	15:07:43,233	1 000		41,49
			1 000	41,49
			1 000	41,49
30/04/2025	15:07:42,001	500		41,49
			500	41,49
			500	41,49
30/04/2025	15:06:24,449	50		41,47
			50	41,47
			50	41,47
30/04/2025	15:06:13,777	1 000		41,50
			1 000	41,50
			1 000	41,50
30/04/2025	15:05:26,502	4		41,51
			4	41,51
			4	41,51
30/04/2025	15:00:27,406	200		41,47
			200	41,47
			200	41,47
30/04/2025	14:56:35,033	26		41,45
			26	41,45
			26	41,45
30/04/2025	14:54:48,985	15		41,42
			15	41,42
			15	41,42
30/04/2025	14:54:40,502	450		41,40
			450	41,40
			450	41,40
30/04/2025	14:54:29,801	1 000		41,40
			1 000	41,40
			1 000	41,40
30/04/2025	14:51:26,602	220		41,42
			220	41,42
			220	41,42
30/04/2025	14:48:38,435	60		41,34
			60	41,34
			60	41,34
30/04/2025	14:48:20,571	32		41,36
			32	41,36
			32	41,36
30/04/2025	14:48:14,114	40		41,37
			40	41,37
			40	41,37
30/04/2025	14:48:05,780	25		41,38
			25	41,38
			25	41,38
30/04/2025	14:46:33,751	147		41,43
			147	41,43
			147	41,43
30/04/2025	14:46:11,175	80		41,43
			80	41,43
			80	41,43
30/04/2025	14:45:47,397	300		41,43
			300	41,43
			300	41,43
30/04/2025	14:43:47,596	500		41,43
			500	41,43
			500	41,43
30/04/2025	14:41:00,223	300		41,48
			300	41,48
			300	41,48
30/04/2025	14:38:43,221	100		41,53
			100	41,53
			100	41,53
30/04/2025	14:33:54,601	20		41,54
			20	41,54
			20	41,54
30/04/2025	14:33:03,974	1		41,51
			1	41,51
			1	41,51
30/04/2025	14:31:16,911	20		41,59
			20	41,59
			20	41,59
30/04/2025	14:27:13,032	25		41,66
			25	41,66
			25	41,66
30/04/2025	14:22:39,514	1		41,63
			1	41,63
			1	41,63
30/04/2025	14:11:38,410	210		41,64
			210	41,64
			210	41,64
30/04/2025	14:10:17,270	200		41,67
			200	41,67
			200	41,67
30/04/2025	14:05:52,652	120		41,69
			120	41,69
			120	41,69
30/04/2025	14:05:19,396	100		41,70
			100	41,70
			100	41,70
30/04/2025	14:04:17,526	250		41,69
			250	41,69
			250	41,69
30/04/2025	13:54:01,695	50		41,68
			50	41,68
			50	41,68
30/04/2025	13:53:01,732	40		41,69
			40	41,69
			40	41,69
30/04/2025	13:50:42,286	1		41,67
			1	41,67
			1	41,67
30/04/2025	13:50:31,833	1		41,67
			1	41,67
			1	41,67
30/04/2025	13:48:51,294	1		41,64
			1	41,64
			1	41,64
30/04/2025	13:48:09,362	20		41,65
			20	41,65
			20	41,65
30/04/2025	13:46:16,684	443		41,67
			443	41,67
			443	41,67
30/04/2025	13:41:56,578	250		41,72
			250	41,72
			250	41,72
30/04/2025	13:37:04,235	1		41,72
			1	41,72
			1	41,72
30/04/2025	13:26:03,421	150		41,74
			150	41,74
			150	41,74
30/04/2025	13:20:13,835	125		41,72
			125	41,72
			125	41,72
30/04/2025	13:16:02,568	47		41,74
			47	41,74
			47	41,74
30/04/2025	13:15:45,912	18		41,74
			18	41,74
			18	41,74
30/04/2025	13:15:30,024	40		41,75
			40	41,75
			40	41,75
30/04/2025	13:10:56,048	24		41,74
			24	41,74
			24	41,74
30/04/2025	13:07:20,261	50		41,75
			50	41,75
			50	41,75
30/04/2025	13:00:42,071	120		41,73
			120	41,73
			120	41,73
30/04/2025	12:57:11,099	20		41,73
			20	41,73
			20	41,73
30/04/2025	12:55:38,337	1		41,75
			1	41,75
			1	41,75
30/04/2025	12:55:27,466	1		41,73
			1	41,73
			1	41,73
30/04/2025	12:53:32,551	17		41,74
			17	41,74
			17	41,74
30/04/2025	12:53:27,591	1		41,74
			1	41,74
			1	41,74
30/04/2025	12:53:02,625	2		41,74
			2	41,74
			2	41,74
30/04/2025	12:52:28,912	2		41,72
			2	41,72
			2	41,72
30/04/2025	12:47:17,487	150		41,73
			150	41,73
			150	41,73
30/04/2025	12:46:08,492	50		41,74
			50	41,74
			50	41,74
30/04/2025	12:36:05,557	20		41,69
			20	41,69
			20	41,69
30/04/2025	12:24:22,648	60		41,73
			60	41,73
			60	41,73
30/04/2025	12:22:13,994	480		41,69
			480	41,69
			480	41,69
30/04/2025	12:14:07,345	150		41,70
			150	41,70
			150	41,70
30/04/2025	12:13:55,491	480		41,70
			480	41,70
			480	41,70
30/04/2025	12:13:44,087	300		41,71
			300	41,71
			300	41,71
30/04/2025	12:13:43,832	1 000		41,71
			1 000	41,71
			1 000	41,71
30/04/2025	12:13:31,296	1 000		41,71
			1 000	41,71
			1 000	41,71
30/04/2025	12:10:36,275	15		41,73
			15	41,73
			15	41,73
30/04/2025	12:07:35,806	120		41,73
			120	41,73
			120	41,73
30/04/2025	12:07:13,208	70		41,73
			70	41,73
			70	41,73
30/04/2025	12:04:01,661	35		41,67
			35	41,67
			35	41,67
30/04/2025	12:03:43,181	120		41,68
			120	41,68
			120	41,68
30/04/2025	12:02:54,578	150		41,68
			150	41,68
			150	41,68
30/04/2025	11:53:51,935	7		41,65
			7	41,65
			7	41,65
30/04/2025	11:52:34,059	37		41,63
			37	41,63
			37	41,63
30/04/2025	11:48:14,665	30		41,59
			30	41,59
			30	41,59
30/04/2025	11:47:18,127	520		41,60
			520	41,60
			520	41,60
30/04/2025	11:43:47,820	400		41,56
			400	41,56
			400	41,56
30/04/2025	11:43:39,640	1 000		41,56
			1 000	41,56
			1 000	41,56
30/04/2025	11:42:02,310	45		41,53
			45	41,53
			45	41,53
30/04/2025	11:36:11,106	10		41,52
			10	41,52
			10	41,52
30/04/2025	11:29:23,312	890		41,45
			890	41,45
			890	41,45
30/04/2025	11:27:59,925	5		41,44
			5	41,44
			5	41,44
30/04/2025	11:27:57,322	50		41,45
			50	41,45
			50	41,45
30/04/2025	11:27:45,330	62		41,44
			62	41,44
			62	41,44
30/04/2025	11:27:22,227	2 403		41,45
			2 403	41,45
			2 403	41,45
30/04/2025	11:25:54,583	50		41,42
			50	41,42
			50	41,42
30/04/2025	11:22:48,379	25		41,44
			25	41,44
			25	41,44
30/04/2025	11:22:02,846	10		41,43
			10	41,43
			10	41,43
30/04/2025	11:18:51,287	1		41,40
			1	41,40
			1	41,40
30/04/2025	11:18:36,796	1		41,40
			1	41,40
			1	41,40
30/04/2025	11:16:07,006	50		41,44
			50	41,44
			50	41,44
30/04/2025	11:14:23,905	250		41,45
			250	41,45
			250	41,45
30/04/2025	11:14:03,225	25		41,45
			25	41,45
			25	41,45
30/04/2025	11:13:20,078	5		41,48
			5	41,48
			5	41,48
30/04/2025	11:12:34,056	1		41,49
			1	41,49
			1	41,49
30/04/2025	11:11:45,316	1		41,45
			1	41,45
			1	41,45
30/04/2025	11:10:52,666	1		41,45
			1	41,45
			1	41,45
30/04/2025	11:10:11,281	3		41,43
			3	41,43
			3	41,43
30/04/2025	11:09:33,890	2		41,44
			2	41,44
			2	41,44
30/04/2025	11:06:40,904	20		41,40
			20	41,40
			20	41,40
30/04/2025	11:04:38,589	38		41,40
			38	41,40
			38	41,40
30/04/2025	11:04:11,074	90		41,40
			90	41,40
			90	41,40
30/04/2025	11:03:06,956	250		41,41
			250	41,41
			250	41,41
30/04/2025	11:01:54,842	15		41,38
			15	41,38
			15	41,38
30/04/2025	11:01:42,947	300		41,37
			300	41,37
			300	41,37
30/04/2025	11:00:51,536	767		41,37
			767	41,37
			767	41,37
30/04/2025	11:00:29,330	1 000		41,37
			1 000	41,37
			1 000	41,37
30/04/2025	10:51:13,948	15		41,44
			15	41,44
			15	41,44
30/04/2025	10:49:16,675	10		41,45
			10	41,45
			10	41,45
30/04/2025	10:46:10,876	50		41,41
			50	41,41
			50	41,41
30/04/2025	10:45:27,651	1		41,40
			1	41,40
			1	41,40
30/04/2025	10:44:46,450	216		41,41
			216	41,41
			216	41,41
30/04/2025	10:41:26,719	50		41,41
			50	41,41
			50	41,41
30/04/2025	10:41:12,747	10		41,41
			10	41,41
			10	41,41
30/04/2025	10:40:59,981	1		41,42
			1	41,42
			1	41,42
30/04/2025	10:40:11,357	1		41,41
			1	41,41
			1	41,41
30/04/2025	10:39:09,459	42		41,38
			42	41,38
			42	41,38
30/04/2025	10:36:03,043	200		41,39
			200	41,39
			200	41,39
30/04/2025	10:34:04,031	100		41,40
			100	41,40
			100	41,40
30/04/2025	10:28:29,730	6		41,37
			6	41,37
			6	41,37
30/04/2025	10:28:00,640	722		41,38
			722	41,38
			722	41,38
30/04/2025	10:24:11,234	350		41,40
			350	41,40
			350	41,40
30/04/2025	10:23:21,703	100		41,43
			100	41,43
			100	41,43
30/04/2025	10:16:57,923	100		41,52
			100	41,52
			100	41,52
30/04/2025	10:14:12,974	125		41,49
			125	41,49
			125	41,49
30/04/2025	10:13:39,906	90		41,49
			90	41,49
			90	41,49
30/04/2025	10:11:58,333	100		41,47
			100	41,47
			100	41,47
30/04/2025	10:11:42,643	1		41,47
			1	41,47
			1	41,47
30/04/2025	10:05:59,020	10		41,48
			10	41,48
			10	41,48
30/04/2025	10:05:47,967	13		41,47
			13	41,47
			13	41,47
30/04/2025	10:00:02,767	20		41,51
			20	41,51
			20	41,51
30/04/2025	09:59:37,086	10		41,51
			10	41,51
			10	41,51
30/04/2025	09:58:53,809	2		41,54
			2	41,54
			2	41,54
30/04/2025	09:50:21,568	750		41,58
			750	41,58
			750	41,58
30/04/2025	09:49:03,736	486		41,59
			486	41,59
			486	41,59
30/04/2025	09:47:52,643	350		41,60
			350	41,60
			350	41,60
30/04/2025	09:47:46,467	1		41,60
			1	41,60
			1	41,60
30/04/2025	09:42:35,634	1		41,69
			1	41,69
			1	41,69
30/04/2025	09:39:00,951	25		41,70
			25	41,70
			25	41,70
30/04/2025	09:32:06,693	1		41,70
			1	41,70
			1	41,70
30/04/2025	09:29:34,064	3		41,61
			3	41,61
			3	41,61
30/04/2025	09:29:11,321	1		41,62
			1	41,62
			1	41,62
30/04/2025	09:24:11,025	10		41,71
			10	41,71
			10	41,71
30/04/2025	09:23:46,147	323		41,71
			323	41,71
			323	41,71
30/04/2025	09:23:18,171	3		41,72
			3	41,72
			3	41,72
30/04/2025	09:21:42,355	32		41,66
			32	41,66
			32	41,66
30/04/2025	09:20:32,145	1		41,67
			1	41,67
			1	41,67
30/04/2025	09:10:46,530	50		41,66
			50	41,66
			50	41,66
30/04/2025	09:06:21,691	150		41,72
			150	41,72
			150	41,72
30/04/2025	09:04:03,789	1		41,67
			1	41,67
			1	41,67
30/04/2025	09:03:06,318	3		41,72
			3	41,72
			3	41,72
30/04/2025	09:02:44,284	1		41,73
			1	41,73
			1	41,73
30/04/2025	09:01:25,321	752		41,62
			752	41,62
			752	41,62
30/04/2025	09:01:24,643	48		41,64
			48	41,64
			48	41,64
30/04/2025	09:00:30,374	50		41,58
			50	41,58
			1	41,58
			49	41,58
30/04/2025	08:54:54,270	74		41,55
			74	41,55
			74	41,55
30/04/2025	08:53:30,164	250		41,55
			250	41,55
			250	41,55
30/04/2025	08:35:45,872	250		41,40
			250	41,40
			250	41,40
30/04/2025	08:34:57,045	250		41,20
			250	41,20
			250	41,20
30/04/2025	08:33:57,558	143		41,10
			143	41,10
			143	41,10
30/04/2025	08:33:55,018	660		41,10
			610	41,10
			660	41,10
			50	41,10
30/04/2025	08:33:49,674	130		41,30
			130	41,30
			130	41,30
30/04/2025	08:33:45,050	130		41,50
			130	41,50
			130	41,50
30/04/2025	08:33:09,354	130		41,70
			130	41,70
			130	41,70
30/04/2025	08:31:53,996	130		41,78
			130	41,78
			130	41,78
30/04/2025	08:30:53,197	12		41,81
			12	41,81
			12	41,81
30/04/2025	08:30:26,977	50		41,77
			50	41,77
			50	41,77
30/04/2025	08:29:35,084	130		41,77
			10	41,77
			130	41,77
			120	41,77
30/04/2025	08:29:30,486	750		41,77
			750	41,77
			500	41,77
			130	41,77
			120	41,77
30/04/2025	08:28:40,190	130		41,57
			130	41,57
			130	41,57
30/04/2025	08:27:23,953	3		41,50
			3	41,50
			3	41,50
30/04/2025	08:23:25,629	5		41,58
			5	41,58
			5	41,58
30/04/2025	08:20:17,047	1		41,57
			1	41,57
			1	41,57
30/04/2025	08:17:22,667	28		41,48
			28	41,48
			28	41,48
30/04/2025	08:13:11,229	70		41,49
			70	41,49
			70	41,49
30/04/2025	08:12:34,037	130		41,49
			130	41,49
			130	41,49
30/04/2025	08:11:24,127	130		41,51
			130	41,51
			130	41,51
30/04/2025	08:11:23,277	357		41,51
			177	41,51
			130	41,51
			357	41,51
			50	41,51
30/04/2025	08:09:21,167	130		41,56
			130	41,56
			130	41,56
30/04/2025	08:06:28,637	123		41,60
			20	41,60
			103	41,60
			123	41,60
30/04/2025	08:04:50,567	130		41,65
			130	41,65
			130	41,65
30/04/2025	08:04:25,519	25		41,72
			25	41,72
			25	41,72
30/04/2025	08:02:08,639	130		41,62
			130	41,62
			130	41,62
30/04/2025	08:01:34,213	1		41,68
			1	41,68
			1	41,68
30/04/2025	08:00:49,219	5		41,69
			5	41,69
			5	41,69
30/04/2025	08:00:47,906	5		41,62
			5	41,62
			5	41,62
30/04/2025	08:00:37,246	14		41,70
			14	41,70
			14	41,70
30/04/2025	07:59:06,804	120		41,70
			120	41,70
			120	41,70
30/04/2025	07:57:32,744	20		41,77
			20	41,77
			20	41,77
30/04/2025	07:57:18,545	150		41,75
			20	41,75
			150	41,75
			130	41,75
30/04/2025	07:56:54,612	130		41,74
			130	41,74
			130	41,74
30/04/2025	07:45:43,872	100		41,73
			100	41,73
			100	41,73
30/04/2025	07:35:04,869	500		41,70
			500	41,70
			500	41,70
30/04/2025	07:34:46,203	100		41,69
			100	41,69
			100	41,69
30/04/2025	07:30:00,578	125		41,69
			100	41,69
			25	41,69
			98	41,69
			10	41,69
			15	41,69
			2	41,69

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 490,50
Vente: 1 492,00
Volume: 80 996
+3,00%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 18:00:58

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)