34,200€
-1,16%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,40 | 34,90 | 34,20 | 34,90 | 1,16% | - |
| 27.02.2025 | 35,10 | 35,50 | 34,30 | 34,50 | -1,15% | - |
| 26.02.2025 | 34,90 | 35,30 | 34,70 | 34,90 | 0,00% | - |
| 25.02.2025 | 34,40 | 35,40 | 34,40 | 34,90 | 0,58% | - |
| 24.02.2025 | 34,40 | 35,10 | 34,30 | 34,70 | 0,58% | - |
| 21.02.2025 | 35,40 | 35,90 | 33,90 | 34,50 | -2,27% | - |
| 20.02.2025 | 35,00 | 35,50 | 35,00 | 35,30 | -0,56% | - |
| 19.02.2025 | 35,60 | 35,70 | 34,80 | 35,50 | -0,56% | - |
| 18.02.2025 | 35,60 | 35,90 | 35,40 | 35,70 | 0,28% | - |
| 17.02.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,28% | - |
| 14.02.2025 | 35,60 | 36,00 | 35,30 | 35,50 | -0,56% | - |
| 13.02.2025 | 35,20 | 36,20 | 35,20 | 35,70 | 0,00% | - |
| 12.02.2025 | 36,30 | 36,40 | 35,10 | 35,70 | -1,65% | - |
| 11.02.2025 | 36,40 | 36,70 | 36,10 | 36,30 | -0,55% | - |
| 10.02.2025 | 36,20 | 36,80 | 35,90 | 36,50 | 1,11% | - |
| 07.02.2025 | 36,70 | 36,80 | 35,80 | 36,10 | -1,63% | - |
| 06.02.2025 | 36,50 | 37,00 | 36,00 | 36,70 | 1,10% | - |
| 05.02.2025 | 36,50 | 37,00 | 36,00 | 36,30 | -0,55% | - |
| 04.02.2025 | 33,60 | 37,00 | 33,60 | 36,50 | 7,04% | - |
| 03.02.2025 | 34,60 | 34,80 | 33,30 | 34,10 | -1,73% | 894,00 |
| 31.01.2025 | 34,40 | 35,40 | 34,30 | 34,70 | -2,25% | - |
| 30.01.2025 | 35,40 | 35,80 | 35,30 | 35,50 | 0,00% | - |
| 29.01.2025 | 35,40 | 36,10 | 35,10 | 35,50 | 0,00% | - |
| 28.01.2025 | 35,50 | 35,90 | 35,30 | 35,50 | 0,00% | - |
| 27.01.2025 | 34,80 | 35,60 | 34,50 | 35,50 | 1,72% | - |
| 24.01.2025 | 35,30 | 35,40 | 34,90 | 34,90 | -1,69% | - |
| 23.01.2025 | 35,10 | 35,50 | 34,80 | 35,50 | 1,14% | - |
| 22.01.2025 | 35,20 | 35,60 | 34,90 | 35,10 | -1,13% | - |
| 21.01.2025 | 35,10 | 35,50 | 34,60 | 35,50 | 1,43% | - |
| 20.01.2025 | 35,00 | 35,20 | 34,90 | 35,00 | -0,85% | - |
| 17.01.2025 | 34,40 | 35,60 | 34,40 | 35,30 | 2,32% | - |
| 16.01.2025 | 34,50 | 34,70 | 34,10 | 34,50 | 0,58% | - |
| 15.01.2025 | 33,40 | 34,50 | 33,40 | 34,30 | 1,78% | - |
| 14.01.2025 | 33,20 | 33,80 | 33,20 | 33,70 | 0,60% | - |
| 13.01.2025 | 32,80 | 33,50 | 32,70 | 33,50 | 1,82% | - |
| 10.01.2025 | 33,20 | 33,50 | 32,50 | 32,90 | -0,90% | - |
| 09.01.2025 | 33,20 | 33,30 | 33,20 | 33,20 | -0,30% | - |
| 08.01.2025 | 32,80 | 33,50 | 32,70 | 33,30 | 0,60% | - |
| 07.01.2025 | 33,00 | 33,60 | 32,40 | 33,10 | -0,60% | - |
| 06.01.2025 | 32,60 | 33,30 | 32,60 | 33,30 | 1,22% | - |
| 03.01.2025 | 32,60 | 33,00 | 32,50 | 32,90 | 0,61% | - |
| 02.01.2025 | 32,80 | 33,50 | 32,70 | 32,70 | 0,31% | - |
| 30.12.2024 | 32,90 | 33,40 | 32,60 | 32,60 | -0,91% | - |
| 27.12.2024 | 33,00 | 33,40 | 32,70 | 32,90 | 0,00% | - |
| 23.12.2024 | 32,80 | 33,30 | 32,70 | 32,90 | 0,00% | - |
| 20.12.2024 | 33,00 | 33,30 | 32,50 | 32,90 | -0,60% | - |
| 19.12.2024 | 33,80 | 34,20 | 33,10 | 33,10 | -1,78% | - |
| 18.12.2024 | 34,70 | 35,00 | 33,70 | 33,70 | -2,88% | - |
| 17.12.2024 | 35,60 | 35,80 | 34,30 | 34,70 | -3,34% | - |
| 16.12.2024 | 36,20 | 36,60 | 35,70 | 35,90 | -1,10% | - |
| 13.12.2024 | 37,30 | 37,40 | 36,30 | 36,30 | -2,68% | - |
| 12.12.2024 | 36,60 | 37,50 | 36,60 | 37,30 | 0,54% | - |
| 11.12.2024 | 37,00 | 37,60 | 37,00 | 37,10 | -0,54% | - |
| 10.12.2024 | 37,40 | 38,00 | 37,00 | 37,30 | -1,06% | - |
| 09.12.2024 | 37,80 | 38,40 | 37,60 | 37,70 | 0,00% | - |
| 06.12.2024 | 37,80 | 38,20 | 37,40 | 37,70 | 0,00% | 90,00 |
| 05.12.2024 | 38,40 | 38,60 | 37,70 | 37,70 | -2,08% | - |
| 04.12.2024 | 38,20 | 38,80 | 38,00 | 38,50 | 0,52% | - |
| 03.12.2024 | 38,40 | 38,80 | 38,20 | 38,30 | -1,03% | - |
| 02.12.2024 | 38,20 | 38,80 | 38,00 | 38,70 | 2,38% | - |
| 29.11.2024 | 38,20 | 42,60 | 37,80 | 37,80 | -1,82% | - |
| 28.11.2024 | 38,20 | 38,50 | 38,20 | 38,50 | 0,52% | - |
| 27.11.2024 | 38,60 | 39,00 | 38,20 | 38,30 | -1,54% | - |
| 26.11.2024 | 39,20 | 39,50 | 38,60 | 38,90 | -1,02% | 600,00 |
| 25.11.2024 | 38,90 | 39,80 | 38,60 | 39,30 | 1,03% | - |
| 22.11.2024 | 37,80 | 39,00 | 37,80 | 38,90 | 2,64% | - |
| 21.11.2024 | 36,60 | 38,00 | 36,60 | 37,90 | 2,71% | - |
| 20.11.2024 | 36,60 | 37,00 | 36,20 | 36,90 | 0,54% | - |
| 19.11.2024 | 37,40 | 37,80 | 36,50 | 36,70 | -2,65% | - |
| 18.11.2024 | 38,30 | 38,50 | 37,30 | 37,70 | -1,57% | - |
| 15.11.2024 | 38,30 | 38,80 | 37,80 | 38,30 | -1,03% | - |
| 14.11.2024 | 38,50 | 39,00 | 38,20 | 38,70 | 0,52% | - |
| 13.11.2024 | 37,30 | 38,60 | 37,20 | 38,50 | 3,22% | - |
| 12.11.2024 | 37,40 | 38,00 | 37,10 | 37,30 | -1,06% | - |
| 11.11.2024 | 37,00 | 38,00 | 37,00 | 37,70 | 1,07% | - |
| 08.11.2024 | 36,90 | 37,50 | 36,60 | 37,30 | 1,08% | - |
| 07.11.2024 | 36,80 | 37,10 | 36,20 | 36,90 | 0,00% | - |
| 06.11.2024 | 36,50 | 37,40 | 36,40 | 36,90 | 5,13% | - |
| 05.11.2024 | 34,80 | 35,10 | 34,40 | 35,10 | 0,00% | - |
| 04.11.2024 | 34,90 | 35,50 | 34,70 | 35,10 | 0,00% | - |
| 01.11.2024 | 34,80 | 35,20 | 33,90 | 35,10 | 0,86% | - |
| 31.10.2024 | 35,10 | 35,30 | 34,30 | 34,80 | -1,42% | - |
| 30.10.2024 | 32,70 | 35,90 | 32,50 | 35,30 | 40,36% | 600,00 |
| 29.10.2024 | 32,80 | 33,10 | 25,15 | 25,15 | -23,56% | - |
| 28.10.2024 | 32,60 | 33,10 | 32,50 | 32,90 | 0,61% | - |
| 25.10.2024 | 32,60 | 33,10 | 32,40 | 32,70 | -0,61% | - |
| 24.10.2024 | 32,40 | 33,10 | 32,30 | 32,90 | 0,61% | - |
| 23.10.2024 | 32,40 | 32,70 | 32,20 | 32,70 | 0,62% | - |
| 22.10.2024 | 32,80 | 33,10 | 32,10 | 32,50 | -1,81% | - |
| 21.10.2024 | 33,00 | 33,40 | 32,90 | 33,10 | -0,60% | - |
| 18.10.2024 | 33,60 | 34,00 | 33,30 | 33,30 | -1,19% | - |
| 17.10.2024 | 33,40 | 34,80 | 33,40 | 33,70 | -0,59% | - |
| 16.10.2024 | 33,60 | 34,10 | 33,60 | 33,90 | 0,59% | - |
| 15.10.2024 | 33,60 | 34,50 | 33,60 | 33,70 | -0,59% | - |
| 14.10.2024 | 33,60 | 34,40 | 33,60 | 33,90 | 0,59% | - |
| 11.10.2024 | 33,20 | 33,90 | 32,80 | 33,70 | 0,60% | - |
| 10.10.2024 | 33,70 | 33,80 | 33,20 | 33,50 | -0,59% | - |
| 09.10.2024 | 32,80 | 33,70 | 32,70 | 33,70 | 2,43% | - |
| 08.10.2024 | 32,60 | 32,90 | 32,30 | 32,90 | 0,61% | - |
| 07.10.2024 | 32,40 | 33,00 | 32,10 | 32,70 | 0,62% | - |