26,780$
1,48%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 26,85 | 26,86 | 26,48 | 26,78 | 1,48% | 3.407.450,00 |
| 10.10.2025 | 26,83 | 27,27 | 26,28 | 26,39 | -1,31% | 5.296.621,00 |
| 09.10.2025 | 27,45 | 27,45 | 26,74 | 26,74 | -2,23% | 3.067.421,00 |
| 08.10.2025 | 27,48 | 27,59 | 26,94 | 27,35 | 0,18% | 2.744.110,00 |
| 07.10.2025 | 28,27 | 28,49 | 27,24 | 27,30 | -3,12% | 4.545.916,00 |
| 06.10.2025 | 29,00 | 29,09 | 28,09 | 28,18 | -0,04% | 4.118.912,00 |
| 02.10.2025 | 27,73 | 28,35 | 27,40 | 28,19 | 0,39% | 3.809.980,00 |
| 01.10.2025 | 28,50 | 28,56 | 28,06 | 28,08 | -1,89% | 1.944.455,00 |
| 30.09.2025 | 27,96 | 28,68 | 27,96 | 28,62 | 2,14% | 4.449.462,00 |
| 29.09.2025 | 28,88 | 28,88 | 27,66 | 28,02 | -0,25% | 3.064.034,00 |
| 26.09.2025 | 27,94 | 28,36 | 27,37 | 28,09 | 1,08% | 4.799.909,00 |
| 25.09.2025 | 28,07 | 28,37 | 27,75 | 27,79 | -2,29% | 6.619.582,00 |
| 24.09.2025 | 29,23 | 29,31 | 28,40 | 28,44 | -2,57% | 3.776.377,00 |
| 23.09.2025 | 30,09 | 30,27 | 29,14 | 29,19 | -2,67% | 3.248.045,00 |
| 22.09.2025 | 30,13 | 30,43 | 29,98 | 29,99 | -0,93% | 4.163.412,00 |
| 19.09.2025 | 30,84 | 30,84 | 30,25 | 30,27 | -1,34% | 4.413.164,00 |
| 18.09.2025 | 30,70 | 30,90 | 30,46 | 30,68 | 0,59% | 3.012.828,00 |
| 17.09.2025 | 30,92 | 31,56 | 30,30 | 30,50 | -0,97% | 4.358.115,00 |
| 16.09.2025 | 30,98 | 31,10 | 30,65 | 30,80 | -0,29% | 2.061.129,00 |
| 15.09.2025 | 31,35 | 31,39 | 30,86 | 30,89 | -0,90% | 1.613.312,00 |
| 12.09.2025 | 31,62 | 31,74 | 31,17 | 31,17 | -1,92% | 1.276.550,00 |
| 11.09.2025 | 30,91 | 31,81 | 30,90 | 31,78 | 2,71% | 3.102.449,00 |
| 10.09.2025 | 31,38 | 31,54 | 30,81 | 30,94 | -1,50% | 1.659.249,00 |
| 09.09.2025 | 32,20 | 32,34 | 31,10 | 31,41 | -3,00% | 2.134.842,00 |
| 08.09.2025 | 31,81 | 32,39 | 31,46 | 32,38 | 1,76% | 2.717.797,00 |
| 05.09.2025 | 31,36 | 32,08 | 31,36 | 31,82 | 1,89% | 2.514.056,00 |
| 04.09.2025 | 30,87 | 31,25 | 30,58 | 31,23 | 1,40% | 2.172.862,00 |
| 03.09.2025 | 30,89 | 31,23 | 30,63 | 30,80 | -0,74% | 1.534.798,00 |
| 02.09.2025 | 30,92 | 31,11 | 30,62 | 31,03 | -0,74% | 2.153.967,00 |
| 29.08.2025 | 31,13 | 31,31 | 30,94 | 31,26 | 0,97% | 1.300.096,00 |
| 28.08.2025 | 31,56 | 31,56 | 30,82 | 30,96 | -1,59% | 1.425.475,00 |
| 27.08.2025 | 31,51 | 31,69 | 31,22 | 31,46 | 0,03% | 1.601.352,00 |
| 26.08.2025 | 31,46 | 31,64 | 31,35 | 31,45 | 0,38% | 1.812.438,00 |
| 25.08.2025 | 31,82 | 31,82 | 31,31 | 31,33 | -1,54% | 1.485.968,00 |
| 22.08.2025 | 30,92 | 32,26 | 30,84 | 31,82 | 3,41% | 3.806.991,00 |
| 21.08.2025 | 30,58 | 30,77 | 30,39 | 30,77 | 0,16% | 2.511.234,00 |
| 20.08.2025 | 30,97 | 31,11 | 30,48 | 30,72 | -1,13% | 2.436.959,00 |
| 19.08.2025 | 30,68 | 31,37 | 30,57 | 31,07 | 1,90% | 3.773.014,00 |
| 18.08.2025 | 30,27 | 30,84 | 30,26 | 30,49 | 0,26% | 4.153.247,00 |
| 15.08.2025 | 30,88 | 30,89 | 30,27 | 30,41 | -0,69% | 3.522.751,00 |
| 14.08.2025 | 30,43 | 30,94 | 30,39 | 30,62 | -0,42% | 4.307.367,00 |
| 13.08.2025 | 29,77 | 30,75 | 29,47 | 30,75 | 4,34% | 2.560.721,00 |
| 12.08.2025 | 28,34 | 29,53 | 28,34 | 29,47 | 3,91% | 2.977.069,00 |
| 11.08.2025 | 28,46 | 28,64 | 28,17 | 28,36 | -0,11% | 1.548.336,00 |
| 08.08.2025 | 28,47 | 28,60 | 28,24 | 28,39 | -0,28% | 1.811.124,00 |
| 07.08.2025 | 28,75 | 28,93 | 28,31 | 28,47 | 0,00% | 1.773.652,00 |
| 06.08.2025 | 28,68 | 28,80 | 28,34 | 28,47 | -0,73% | 3.113.557,00 |
| 05.08.2025 | 28,37 | 28,74 | 28,04 | 28,68 | 2,14% | 3.006.406,00 |
| 04.08.2025 | 27,98 | 28,21 | 27,64 | 28,08 | 0,93% | 3.060.812,00 |
| 01.08.2025 | 28,23 | 28,30 | 27,58 | 27,82 | -1,77% | 3.142.212,00 |
| 31.07.2025 | 28,51 | 28,75 | 28,10 | 28,32 | -1,22% | 4.135.130,00 |
| 30.07.2025 | 28,52 | 29,07 | 28,02 | 28,67 | -0,10% | 6.661.412,00 |
| 29.07.2025 | 29,18 | 29,39 | 28,67 | 28,70 | -1,54% | 3.724.975,00 |
| 28.07.2025 | 29,57 | 29,62 | 29,07 | 29,15 | -1,29% | 2.333.498,00 |
| 25.07.2025 | 29,59 | 29,61 | 29,29 | 29,53 | 0,07% | 2.006.356,00 |
| 24.07.2025 | 29,91 | 30,08 | 29,22 | 29,51 | -1,76% | 3.701.583,00 |
| 23.07.2025 | 30,14 | 30,36 | 29,90 | 30,04 | 0,27% | 2.953.709,00 |
| 22.07.2025 | 29,89 | 30,10 | 29,64 | 29,96 | 0,60% | 3.632.623,00 |
| 21.07.2025 | 29,86 | 30,07 | 29,60 | 29,78 | 0,27% | 2.999.842,00 |
| 18.07.2025 | 29,91 | 30,02 | 29,39 | 29,70 | -1,23% | 3.745.963,00 |
| 17.07.2025 | 29,88 | 30,16 | 29,83 | 30,07 | 0,64% | 2.971.903,00 |
| 16.07.2025 | 29,25 | 29,91 | 29,25 | 29,88 | 0,10% | 5.720.807,00 |
| 15.07.2025 | 30,69 | 30,81 | 29,85 | 29,85 | -2,83% | 2.218.663,00 |
| 14.07.2025 | 30,49 | 30,73 | 30,25 | 30,72 | 0,66% | 3.092.790,00 |
| 11.07.2025 | 30,55 | 30,70 | 30,35 | 30,52 | -1,36% | 1.375.766,00 |
| 10.07.2025 | 30,98 | 31,50 | 30,89 | 30,94 | -0,03% | 1.826.594,00 |
| 09.07.2025 | 30,75 | 31,01 | 30,62 | 30,95 | 1,14% | 1.732.934,00 |
| 08.07.2025 | 30,37 | 31,11 | 30,28 | 30,60 | 1,32% | 1.835.972,00 |
| 07.07.2025 | 30,67 | 30,85 | 30,13 | 30,20 | -2,17% | 2.010.428,00 |
| 03.07.2025 | 31,30 | 31,30 | 30,78 | 30,87 | -1,18% | 1.687.158,00 |
| 02.07.2025 | 30,65 | 31,28 | 30,56 | 31,24 | 2,43% | 2.625.892,00 |
| 01.07.2025 | 29,46 | 31,01 | 29,32 | 30,50 | 2,73% | 3.055.983,00 |
| 30.06.2025 | 29,85 | 29,94 | 29,67 | 29,69 | -0,60% | 1.509.799,00 |
| 27.06.2025 | 29,97 | 30,33 | 29,75 | 29,87 | -0,10% | 2.941.373,00 |
| 26.06.2025 | 29,89 | 30,06 | 29,71 | 29,90 | 0,81% | 1.793.235,00 |
| 25.06.2025 | 30,07 | 30,07 | 29,56 | 29,66 | -1,10% | 1.844.242,00 |
| 24.06.2025 | 29,99 | 30,55 | 29,81 | 29,99 | 1,32% | 3.299.659,00 |
| 23.06.2025 | 28,82 | 29,63 | 28,80 | 29,60 | 1,86% | 2.197.748,00 |
| 20.06.2025 | 29,62 | 29,74 | 29,02 | 29,06 | -1,16% | 2.261.817,00 |
| 18.06.2025 | 28,80 | 29,68 | 28,78 | 29,40 | 1,73% | 4.163.033,00 |
| 17.06.2025 | 29,39 | 29,48 | 28,87 | 28,90 | -2,17% | 2.711.901,00 |
| 16.06.2025 | 29,21 | 29,61 | 28,92 | 29,54 | 2,61% | 3.405.911,00 |
| 13.06.2025 | 29,79 | 29,84 | 28,75 | 28,79 | -4,54% | 2.786.139,00 |
| 12.06.2025 | 30,19 | 30,37 | 29,79 | 30,16 | -0,43% | 2.266.935,00 |
| 11.06.2025 | 31,17 | 31,29 | 30,17 | 30,29 | -2,48% | 2.708.762,00 |
| 10.06.2025 | 31,14 | 31,30 | 30,90 | 31,06 | 0,39% | 1.810.890,00 |
| 09.06.2025 | 30,89 | 31,20 | 30,79 | 30,94 | 0,72% | 1.734.368,00 |
| 06.06.2025 | 30,69 | 31,04 | 30,61 | 30,72 | 1,35% | 1.564.248,00 |
| 05.06.2025 | 30,87 | 30,87 | 30,27 | 30,31 | -1,11% | 1.557.697,00 |
| 04.06.2025 | 30,77 | 30,83 | 30,59 | 30,65 | 0,00% | 2.089.790,00 |
| 03.06.2025 | 30,49 | 30,83 | 30,28 | 30,65 | 0,33% | 1.898.550,00 |
| 02.06.2025 | 30,67 | 30,90 | 30,21 | 30,55 | -0,81% | 2.181.360,00 |
| 30.05.2025 | 31,08 | 31,09 | 30,50 | 30,80 | -1,31% | 2.270.499,00 |
| 29.05.2025 | 31,23 | 31,50 | 30,88 | 31,21 | 0,32% | 3.722.707,00 |
| 28.05.2025 | 31,68 | 31,91 | 31,07 | 31,11 | -2,29% | 2.350.065,00 |
| 27.05.2025 | 31,37 | 31,89 | 31,30 | 31,84 | 2,91% | 1.774.925,00 |
| 23.05.2025 | 30,96 | 31,17 | 30,66 | 30,94 | -2,00% | 2.108.843,00 |
| 22.05.2025 | 31,20 | 31,78 | 31,06 | 31,57 | 0,89% | 2.631.333,00 |
| 21.05.2025 | 31,52 | 31,67 | 31,15 | 31,29 | -1,73% | 1.996.782,00 |
| 20.05.2025 | 32,11 | 32,26 | 31,69 | 31,84 | -1,61% | 1.792.018,00 |