30,400€
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 31,00 | 31,10 | 30,30 | 30,50 | -1,93% | - |
| 19.08.2026 | 30,50 | 31,30 | 30,40 | 31,10 | 1,30% | - |
| 18.08.2026 | 31,10 | 31,40 | 30,50 | 30,70 | -1,92% | - |
| 17.08.2026 | 32,20 | 32,40 | 31,10 | 31,30 | -3,10% | - |
| 14.08.2026 | 32,20 | 32,50 | 31,40 | 32,30 | 0,62% | - |
| 13.08.2026 | 32,40 | 32,80 | 31,80 | 32,10 | -0,62% | - |
| 12.08.2026 | 32,40 | 33,40 | 32,10 | 32,30 | 0,00% | - |
| 11.08.2026 | 32,40 | 32,80 | 31,90 | 32,30 | -0,62% | - |
| 10.08.2026 | 33,00 | 33,20 | 32,30 | 32,50 | -1,81% | - |
| 07.08.2026 | 32,60 | 33,60 | 32,30 | 33,10 | 1,22% | - |
| 06.08.2026 | 33,00 | 33,60 | 32,50 | 32,70 | -0,61% | - |
| 05.08.2026 | 32,80 | 33,20 | 32,40 | 32,90 | 0,61% | - |
| 04.08.2026 | 31,60 | 32,70 | 31,60 | 32,70 | 3,81% | - |
| 03.08.2026 | 31,40 | 32,20 | 31,10 | 31,50 | 1,29% | - |
| 31.07.2026 | 31,40 | 31,80 | 30,90 | 31,10 | 0,00% | - |
| 30.07.2026 | 30,40 | 32,10 | 30,10 | 31,10 | 2,30% | - |
| 29.07.2026 | 31,00 | 31,80 | 30,40 | 30,40 | -2,25% | - |
| 28.07.2026 | 29,70 | 31,60 | 29,50 | 31,10 | 5,42% | - |
| 27.07.2026 | 28,90 | 30,10 | 28,90 | 29,50 | 2,43% | - |
| 24.07.2026 | 27,90 | 29,30 | 27,80 | 28,80 | 3,60% | - |
| 23.07.2026 | 28,40 | 28,70 | 27,70 | 27,80 | -3,14% | - |
| 22.07.2026 | 28,50 | 29,80 | 27,80 | 28,70 | 1,06% | - |
| 21.07.2026 | 28,30 | 28,70 | 28,00 | 28,40 | 0,35% | - |
| 20.07.2026 | 28,20 | 28,80 | 27,90 | 28,30 | 0,00% | - |
| 17.07.2026 | 28,50 | 28,90 | 28,10 | 28,30 | -1,39% | - |
| 16.07.2026 | 28,30 | 28,80 | 27,70 | 28,70 | 2,50% | - |
| 15.07.2026 | 28,10 | 28,40 | 27,70 | 28,00 | -0,36% | - |
| 14.07.2026 | 28,10 | 28,50 | 27,70 | 28,10 | 0,00% | - |
| 13.07.2026 | 28,40 | 29,10 | 28,00 | 28,10 | -2,09% | - |
| 10.07.2026 | 28,50 | 28,80 | 28,40 | 28,70 | 0,70% | - |
| 09.07.2026 | 28,50 | 28,70 | 28,00 | 28,50 | -0,35% | - |
| 08.07.2026 | 29,90 | 30,00 | 28,50 | 28,60 | -4,98% | - |
| 07.07.2026 | 30,60 | 31,00 | 30,00 | 30,10 | -1,63% | - |
| 06.07.2026 | 30,80 | 31,20 | 30,30 | 30,60 | -0,33% | 5.174,00 |
| 03.07.2026 | 30,70 | 31,30 | 30,60 | 30,70 | 0,99% | - |
| 02.07.2026 | 30,00 | 30,90 | 29,90 | 30,40 | 1,67% | - |
| 01.07.2026 | 29,90 | 30,30 | 29,40 | 29,90 | -0,66% | 1.643,00 |
| 30.06.2026 | 29,90 | 30,20 | 29,40 | 30,10 | 2,03% | - |
| 29.06.2026 | 30,40 | 30,50 | 29,30 | 29,50 | -1,99% | - |
| 26.06.2026 | 30,40 | 30,60 | 29,70 | 30,10 | -1,31% | - |
| 25.06.2026 | 30,50 | 31,10 | 30,30 | 30,50 | 0,66% | - |
| 24.06.2026 | 29,60 | 30,70 | 29,50 | 30,30 | 2,71% | - |
| 23.06.2026 | 30,00 | 30,10 | 28,50 | 29,50 | -1,99% | - |
| 22.06.2026 | 30,30 | 31,10 | 29,90 | 30,10 | 0,00% | - |
| 19.06.2026 | 30,40 | 30,40 | 30,10 | 30,10 | -0,66% | - |
| 18.06.2026 | 29,70 | 30,50 | 28,90 | 30,30 | 2,71% | 15.200,00 |
| 17.06.2026 | 28,70 | 29,70 | 28,40 | 29,50 | 2,79% | 86.400,00 |
| 16.06.2026 | 29,20 | 29,70 | 28,40 | 28,70 | -1,37% | - |
| 15.06.2026 | 28,80 | 29,90 | 28,20 | 29,10 | 1,39% | - |
| 12.06.2026 | 28,30 | 29,30 | 28,30 | 28,70 | 1,41% | 14.400,00 |
| 11.06.2026 | 27,90 | 28,50 | 27,70 | 28,30 | 0,71% | - |
| 10.06.2026 | 28,40 | 28,90 | 27,60 | 28,10 | -1,40% | - |
| 09.06.2026 | 27,70 | 28,90 | 27,20 | 28,50 | 2,89% | 25.300,00 |
| 08.06.2026 | 27,90 | 28,40 | 27,00 | 27,70 | -0,72% | - |
| 05.06.2026 | 27,30 | 28,70 | 27,30 | 27,90 | 2,20% | - |
| 04.06.2026 | 26,90 | 28,10 | 26,60 | 27,30 | 0,00% | - |
| 03.06.2026 | 26,10 | 27,30 | 25,80 | 27,30 | 4,60% | 600,00 |
| 02.06.2026 | 26,10 | 26,50 | 25,40 | 26,10 | 0,00% | - |
| 01.06.2026 | 26,50 | 26,80 | 25,50 | 26,10 | -1,51% | - |
| 29.05.2026 | 25,90 | 26,90 | 25,70 | 26,50 | 3,11% | - |
| 28.05.2026 | 26,10 | 26,30 | 25,50 | 25,70 | -1,53% | - |
| 27.05.2026 | 25,90 | 28,40 | 25,80 | 26,10 | 1,56% | - |
| 26.05.2026 | 25,20 | 26,60 | 25,20 | 25,70 | 1,58% | 22.366,00 |
| 25.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 22.05.2026 | 25,10 | 25,70 | 24,90 | 25,10 | 0,00% | - |
| 21.05.2026 | 24,70 | 25,30 | 24,30 | 25,10 | 1,62% | - |
| 20.05.2026 | 23,90 | 24,70 | 23,70 | 24,70 | 3,35% | - |
| 19.05.2026 | 23,70 | 24,10 | 23,10 | 23,90 | 0,84% | - |
| 18.05.2026 | 22,90 | 24,10 | 22,70 | 23,70 | 2,60% | - |
| 15.05.2026 | 24,10 | 24,10 | 23,10 | 23,10 | -4,15% | - |
| 14.05.2026 | 23,90 | 24,30 | 23,90 | 24,10 | 0,84% | - |
| 13.05.2026 | 23,70 | 23,90 | 23,30 | 23,90 | 0,84% | - |
| 12.05.2026 | 24,10 | 24,20 | 23,50 | 23,70 | -1,66% | - |
| 11.05.2026 | 24,70 | 25,10 | 24,10 | 24,10 | -2,43% | - |
| 08.05.2026 | 24,30 | 24,90 | 24,30 | 24,70 | 1,65% | - |
| 07.05.2026 | 24,30 | 25,30 | 24,30 | 24,30 | 0,00% | 62.271,00 |
| 06.05.2026 | 23,20 | 25,30 | 23,20 | 24,30 | 4,29% | 47.000,00 |
| 05.05.2026 | 22,90 | 23,70 | 22,70 | 23,30 | 2,64% | - |
| 04.05.2026 | 23,70 | 24,20 | 22,70 | 22,70 | -6,58% | - |
| 30.04.2026 | 24,00 | 24,80 | 23,80 | 24,30 | 0,00% | - |
| 29.04.2026 | 24,50 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 28.04.2026 | 25,10 | 25,30 | 24,10 | 24,30 | -3,19% | - |
| 27.04.2026 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 24.04.2026 | 25,10 | 25,50 | 23,90 | 25,30 | 0,80% | - |
| 23.04.2026 | 25,50 | 25,60 | 25,00 | 25,10 | -1,57% | - |
| 22.04.2026 | 24,90 | 26,30 | 24,90 | 25,50 | 2,82% | 21.736,00 |
| 21.04.2026 | 25,30 | 25,70 | 24,70 | 24,80 | -1,98% | - |
| 20.04.2026 | 25,30 | 25,50 | 25,00 | 25,30 | 0,00% | - |
| 17.04.2026 | 24,50 | 26,50 | 24,40 | 25,30 | 4,12% | - |
| 16.04.2026 | 23,80 | 25,10 | 23,80 | 24,30 | 1,67% | - |
| 15.04.2026 | 24,40 | 24,50 | 23,90 | 23,90 | -1,65% | - |
| 14.04.2026 | 24,30 | 24,80 | 24,30 | 24,30 | 0,00% | - |
| 13.04.2026 | 24,50 | 24,50 | 23,90 | 24,30 | -1,62% | - |
| 10.04.2026 | 24,30 | 25,10 | 23,90 | 24,70 | 1,65% | - |
| 09.04.2026 | 24,50 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 08.04.2026 | 22,90 | 24,90 | 22,80 | 24,50 | 8,89% | 72.124,00 |
| 07.04.2026 | 22,90 | 23,90 | 22,50 | 22,50 | -2,60% | 52.558,00 |
| 02.04.2026 | 23,70 | 24,00 | 22,90 | 23,10 | -3,35% | - |
| 01.04.2026 | 24,00 | 24,70 | 23,90 | 23,90 | 0,00% | 60.720,00 |
| 31.03.2026 | 23,50 | 24,10 | 23,30 | 23,90 | 1,70% | - |