28,760$
0,49%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 28,99 | 29,12 | 28,72 | 28,76 | 0,49% | 1.236.252,00 |
| 13.04.2026 | 28,52 | 28,66 | 28,01 | 28,62 | -0,80% | 1.692.939,00 |
| 10.04.2026 | 28,74 | 29,42 | 28,69 | 28,85 | 1,23% | 2.409.212,00 |
| 09.04.2026 | 28,38 | 28,55 | 28,12 | 28,50 | -0,56% | 1.871.691,00 |
| 08.04.2026 | 28,90 | 29,18 | 28,35 | 28,66 | 9,68% | 3.931.711,00 |
| 07.04.2026 | 26,54 | 26,63 | 26,07 | 26,13 | -0,99% | 1.870.263,00 |
| 06.04.2026 | 26,76 | 26,76 | 26,19 | 26,39 | -1,60% | 1.566.119,00 |
| 02.04.2026 | 26,87 | 27,44 | 26,39 | 26,82 | -3,04% | 2.712.588,00 |
| 01.04.2026 | 28,31 | 28,73 | 27,63 | 27,66 | -0,14% | 2.628.893,00 |
| 31.03.2026 | 27,02 | 27,89 | 26,94 | 27,70 | 3,78% | 2.109.664,00 |
| 30.03.2026 | 27,00 | 27,25 | 26,68 | 26,69 | -0,60% | 1.722.904,00 |
| 27.03.2026 | 27,21 | 27,24 | 26,63 | 26,85 | -1,86% | 2.968.657,00 |
| 26.03.2026 | 27,17 | 27,70 | 27,10 | 27,36 | -1,08% | 2.287.051,00 |
| 25.03.2026 | 27,37 | 27,69 | 26,95 | 27,66 | 2,75% | 2.326.390,00 |
| 24.03.2026 | 26,22 | 27,01 | 25,82 | 26,92 | 1,89% | 4.624.716,00 |
| 23.03.2026 | 26,26 | 26,75 | 25,83 | 26,42 | 3,85% | 2.738.509,00 |
| 20.03.2026 | 26,24 | 26,37 | 25,17 | 25,44 | -2,53% | 6.236.862,00 |
| 19.03.2026 | 25,27 | 26,21 | 24,94 | 26,10 | -3,83% | 3.547.872,00 |
| 18.03.2026 | 27,88 | 27,94 | 27,10 | 27,14 | -3,42% | 1.794.949,00 |
| 17.03.2026 | 28,15 | 28,29 | 27,93 | 28,10 | 0,61% | 2.435.546,00 |
| 16.03.2026 | 27,86 | 28,19 | 27,68 | 27,93 | 1,23% | 3.005.046,00 |
| 13.03.2026 | 27,99 | 28,22 | 27,37 | 27,59 | -0,97% | 2.162.438,00 |
| 12.03.2026 | 28,22 | 28,47 | 27,76 | 27,86 | -1,73% | 3.497.836,00 |
| 11.03.2026 | 29,08 | 29,08 | 28,26 | 28,35 | -2,54% | 2.011.044,00 |
| 10.03.2026 | 29,50 | 29,87 | 29,06 | 29,09 | -0,68% | 2.752.683,00 |
| 09.03.2026 | 28,61 | 29,47 | 28,18 | 29,29 | -1,08% | 4.478.274,00 |
| 06.03.2026 | 29,50 | 29,64 | 28,82 | 29,61 | -2,15% | 4.641.261,00 |
| 05.03.2026 | 30,75 | 31,00 | 30,05 | 30,26 | -3,63% | 3.975.654,00 |
| 04.03.2026 | 31,51 | 31,69 | 30,79 | 31,40 | -0,88% | 3.258.144,00 |
| 03.03.2026 | 30,40 | 32,17 | 30,13 | 31,68 | -2,79% | 4.530.245,00 |
| 02.03.2026 | 31,44 | 32,95 | 31,03 | 32,59 | -2,45% | 2.800.256,00 |
| 27.02.2026 | 33,56 | 33,71 | 33,08 | 33,41 | -0,60% | 2.714.380,00 |
| 26.02.2026 | 33,96 | 34,21 | 33,35 | 33,61 | -0,36% | 1.772.922,00 |
| 25.02.2026 | 34,39 | 34,63 | 33,51 | 33,73 | -1,35% | 2.076.506,00 |
| 24.02.2026 | 34,52 | 34,86 | 34,02 | 34,19 | -0,84% | 1.897.280,00 |
| 20.02.2026 | 34,44 | 35,15 | 34,32 | 34,48 | -0,40% | 2.033.410,00 |
| 19.02.2026 | 35,25 | 35,29 | 34,17 | 34,62 | -2,67% | 2.262.033,00 |
| 18.02.2026 | 35,01 | 35,72 | 34,92 | 35,57 | 1,77% | 1.769.255,00 |
| 17.02.2026 | 34,42 | 35,03 | 34,19 | 34,95 | 2,40% | 3.189.644,00 |
| 13.02.2026 | 34,32 | 34,93 | 33,87 | 34,13 | 1,01% | 3.725.660,00 |
| 12.02.2026 | 34,05 | 34,84 | 33,59 | 33,79 | 0,63% | 3.723.673,00 |
| 11.02.2026 | 34,57 | 34,73 | 33,51 | 33,58 | -2,44% | 3.191.657,00 |
| 10.02.2026 | 34,70 | 35,12 | 34,16 | 34,42 | 0,61% | 5.326.016,00 |
| 09.02.2026 | 33,88 | 34,35 | 33,53 | 34,21 | 1,18% | 4.676.898,00 |
| 06.02.2026 | 33,75 | 33,92 | 33,56 | 33,81 | 0,06% | 2.791.123,00 |
| 05.02.2026 | 34,30 | 34,55 | 33,62 | 33,79 | -1,40% | 2.970.159,00 |
| 04.02.2026 | 34,19 | 34,42 | 33,65 | 34,27 | 6,20% | 3.992.827,00 |
| 03.02.2026 | 31,54 | 32,82 | 31,45 | 32,27 | -3,82% | 5.797.691,00 |
| 02.02.2026 | 33,71 | 33,89 | 33,50 | 33,55 | -0,09% | 3.696.857,00 |
| 30.01.2026 | 34,00 | 34,29 | 33,33 | 33,58 | -1,52% | 2.199.441,00 |
| 29.01.2026 | 34,18 | 34,50 | 33,50 | 34,10 | 0,12% | 3.057.089,00 |
| 28.01.2026 | 33,58 | 34,46 | 33,47 | 34,06 | 1,37% | 3.509.771,00 |
| 27.01.2026 | 33,71 | 33,77 | 33,43 | 33,60 | -0,30% | 2.003.002,00 |
| 26.01.2026 | 33,78 | 34,09 | 33,66 | 33,70 | -1,26% | 2.072.268,00 |
| 22.01.2026 | 34,02 | 34,20 | 33,75 | 34,13 | 1,97% | 2.265.189,00 |
| 21.01.2026 | 33,75 | 34,05 | 33,29 | 33,47 | 0,57% | 2.710.867,00 |
| 20.01.2026 | 32,98 | 33,44 | 32,76 | 33,28 | -0,86% | 5.077.268,00 |
| 16.01.2026 | 33,31 | 33,60 | 33,04 | 33,57 | -0,12% | 7.487.006,00 |
| 15.01.2026 | 32,99 | 33,61 | 32,93 | 33,61 | 1,76% | 5.999.751,00 |
| 14.01.2026 | 33,00 | 33,30 | 32,91 | 33,03 | -0,12% | 4.821.880,00 |
| 13.01.2026 | 32,88 | 33,17 | 32,84 | 33,07 | 0,24% | 5.264.180,00 |
| 12.01.2026 | 32,85 | 33,26 | 32,80 | 32,99 | -0,09% | 2.471.476,00 |
| 09.01.2026 | 32,88 | 33,27 | 32,79 | 33,02 | 1,82% | 2.850.203,00 |
| 08.01.2026 | 32,08 | 32,76 | 31,61 | 32,43 | -0,03% | 3.849.364,00 |
| 07.01.2026 | 32,65 | 32,70 | 32,27 | 32,44 | -1,55% | 2.452.250,00 |
| 06.01.2026 | 32,50 | 33,19 | 32,32 | 32,95 | -0,36% | 3.866.209,00 |
| 05.01.2026 | 32,96 | 33,63 | 32,92 | 33,07 | 0,21% | 2.889.937,00 |
| 02.01.2026 | 32,61 | 33,14 | 32,45 | 33,00 | 2,14% | 4.458.311,00 |
| 31.12.2025 | 32,66 | 32,80 | 32,24 | 32,31 | -1,52% | 1.685.852,00 |
| 30.12.2025 | 32,76 | 33,11 | 32,69 | 32,81 | -0,06% | 2.108.224,00 |
| 29.12.2025 | 32,78 | 32,90 | 32,54 | 32,83 | 1,26% | 2.403.990,00 |
| 26.12.2025 | 32,33 | 32,45 | 32,05 | 32,42 | 0,40% | 1.344.857,00 |
| 24.12.2025 | 32,32 | 32,32 | 31,98 | 32,29 | 0,03% | 726.278,00 |
| 23.12.2025 | 32,36 | 32,57 | 32,05 | 32,28 | 0,12% | 2.682.531,00 |
| 22.12.2025 | 31,91 | 32,48 | 31,91 | 32,24 | 0,56% | 3.860.539,00 |
| 19.12.2025 | 31,98 | 32,30 | 31,86 | 32,06 | 0,19% | 5.491.485,00 |
| 18.12.2025 | 31,94 | 32,48 | 31,81 | 32,00 | 0,31% | 4.662.181,00 |
| 17.12.2025 | 31,53 | 32,25 | 31,40 | 31,90 | 1,59% | 4.428.872,00 |
| 16.12.2025 | 31,73 | 31,97 | 31,20 | 31,40 | 0,93% | 4.361.978,00 |
| 15.12.2025 | 31,17 | 31,48 | 30,85 | 31,11 | -0,26% | 3.822.379,00 |
| 12.12.2025 | 31,10 | 31,41 | 30,55 | 31,19 | 1,93% | 3.566.427,00 |
| 11.12.2025 | 29,63 | 30,67 | 29,48 | 30,60 | 4,79% | 4.579.548,00 |
| 10.12.2025 | 28,45 | 29,22 | 28,09 | 29,20 | 2,67% | 6.518.347,00 |
| 09.12.2025 | 28,33 | 28,80 | 28,33 | 28,44 | 0,74% | 5.089.107,00 |
| 08.12.2025 | 29,19 | 29,19 | 28,14 | 28,23 | -2,92% | 3.457.651,00 |
| 05.12.2025 | 29,32 | 29,90 | 29,01 | 29,08 | -0,62% | 5.185.371,00 |
| 04.12.2025 | 30,24 | 30,34 | 29,02 | 29,26 | -2,47% | 5.174.386,00 |
| 03.12.2025 | 30,10 | 30,52 | 29,85 | 30,00 | -0,17% | 2.660.454,00 |
| 02.12.2025 | 30,15 | 30,33 | 29,90 | 30,05 | 0,27% | 1.860.448,00 |
| 01.12.2025 | 30,32 | 30,72 | 29,85 | 29,97 | -0,53% | 2.382.584,00 |
| 28.11.2025 | 30,00 | 30,48 | 29,89 | 30,13 | 1,24% | 1.371.959,00 |
| 26.11.2025 | 29,75 | 30,29 | 29,75 | 29,76 | 0,03% | 2.691.285,00 |
| 25.11.2025 | 29,85 | 29,95 | 29,30 | 29,75 | 0,54% | 3.415.884,00 |
| 24.11.2025 | 30,09 | 30,16 | 29,53 | 29,59 | 3,07% | 3.016.168,00 |
| 20.11.2025 | 28,59 | 29,37 | 28,28 | 28,71 | 3,27% | 9.696.939,00 |
| 19.11.2025 | 28,03 | 28,77 | 27,79 | 27,80 | -0,71% | 11.266.111,00 |
| 18.11.2025 | 29,22 | 29,59 | 27,96 | 28,00 | -0,64% | 18.298.126,00 |
| 17.11.2025 | 28,86 | 29,13 | 28,12 | 28,18 | -5,02% | 2.685.331,00 |
| 13.11.2025 | 29,16 | 29,76 | 29,16 | 29,67 | 1,19% | 2.699.778,00 |
| 12.11.2025 | 29,04 | 29,85 | 28,85 | 29,32 | 1,10% | 2.436.291,00 |