27,100€
-4,58%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,10 | 27,50 | 25,90 | 26,90 | -5,28% | 3,00 |
| 10.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 10,94% | 4,00 |
| 09.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -7,91% | 85,00 |
| 08.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 7,75% | 492,00 |
| 07.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -6,52% | 33,00 |
| 04.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | 91,00 |
| 03.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -7,14% | 30,00 |
| 02.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 1,00 |
| 01.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 7,00 |
| 31.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | 75,00 |
| 28.03.2025 | 30,70 | 30,70 | 30,10 | 30,30 | -2,88% | - |
| 27.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,58% | 442,00 |
| 26.03.2025 | 31,70 | 32,10 | 31,70 | 31,70 | 0,00% | - |
| 25.03.2025 | 32,10 | 32,30 | 31,50 | 31,70 | -0,31% | - |
| 24.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | 32,00 |
| 21.03.2025 | 31,40 | 31,40 | 30,70 | 31,30 | -0,32% | - |
| 20.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | 25,00 |
| 19.03.2025 | 31,70 | 31,90 | 31,30 | 31,70 | -1,55% | - |
| 18.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 299,00 |
| 17.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 3,00 |
| 14.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 14,00 |
| 13.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 25,00 |
| 12.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | 201,00 |
| 11.03.2025 | 31,10 | 31,50 | 30,50 | 31,10 | 0,00% | - |
| 10.03.2025 | 32,20 | 32,20 | 30,90 | 31,10 | -2,20% | - |
| 07.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,93% | 25,00 |
| 06.03.2025 | 32,60 | 33,10 | 32,20 | 33,10 | 1,22% | - |
| 05.03.2025 | 32,40 | 33,10 | 31,90 | 32,70 | -1,51% | - |
| 04.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -5,14% | 1,00 |
| 03.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,86% | 1,00 |
| 28.02.2025 | 34,40 | 34,90 | 34,40 | 34,70 | 0,58% | - |
| 27.02.2025 | 35,10 | 35,50 | 34,50 | 34,50 | -1,15% | - |
| 26.02.2025 | 35,00 | 35,30 | 34,90 | 34,90 | 0,00% | - |
| 25.02.2025 | 34,70 | 35,30 | 34,60 | 34,90 | 0,29% | - |
| 24.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,87% | 50,00 |
| 21.02.2025 | 35,40 | 35,70 | 34,10 | 34,50 | -2,82% | - |
| 20.02.2025 | 35,30 | 35,50 | 35,20 | 35,50 | 0,00% | - |
| 19.02.2025 | 35,60 | 35,70 | 34,90 | 35,50 | -0,28% | - |
| 18.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 14,00 |
| 17.02.2025 | 35,50 | 35,60 | 35,40 | 35,60 | -1,11% | - |
| 14.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | 17,00 |
| 13.02.2025 | 35,50 | 35,90 | 35,50 | 35,70 | 0,56% | - |
| 12.02.2025 | 36,30 | 36,30 | 35,30 | 35,50 | -1,66% | - |
| 11.02.2025 | 36,30 | 36,70 | 36,10 | 36,10 | -1,10% | - |
| 10.02.2025 | 36,30 | 36,50 | 36,10 | 36,50 | -0,27% | - |
| 07.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 1,00 |
| 06.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | 4,00 |
| 05.02.2025 | 36,50 | 36,90 | 36,10 | 36,30 | 8,04% | - |
| 04.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 1,00 |
| 03.02.2025 | 34,80 | 34,80 | 34,40 | 34,40 | -0,86% | 842,00 |
| 31.01.2025 | 34,60 | 35,40 | 34,30 | 34,70 | -2,25% | - |
| 30.01.2025 | 35,60 | 35,80 | 35,30 | 35,50 | -0,56% | - |
| 29.01.2025 | 35,40 | 36,10 | 35,10 | 35,70 | 0,56% | - |
| 28.01.2025 | 35,50 | 35,90 | 35,50 | 35,50 | 0,00% | - |
| 27.01.2025 | 34,90 | 35,50 | 34,50 | 35,50 | 1,72% | - |
| 24.01.2025 | 35,30 | 35,30 | 34,90 | 34,90 | -1,13% | - |
| 23.01.2025 | 35,10 | 35,30 | 34,90 | 35,30 | 0,57% | - |
| 22.01.2025 | 35,50 | 35,60 | 34,90 | 35,10 | -0,57% | - |
| 21.01.2025 | 35,10 | 35,50 | 35,10 | 35,30 | 1,15% | - |
| 20.01.2025 | 35,20 | 35,20 | 34,90 | 34,90 | -1,13% | - |
| 17.01.2025 | 34,70 | 35,70 | 34,70 | 35,30 | 1,73% | - |
| 16.01.2025 | 34,40 | 34,70 | 34,10 | 34,70 | 1,17% | - |
| 15.01.2025 | 33,70 | 34,30 | 33,70 | 34,30 | 2,08% | - |
| 14.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 147,00 |
| 13.01.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 0,91% | 175,00 |
| 10.01.2025 | 33,30 | 33,50 | 32,70 | 32,90 | -1,20% | - |
| 09.01.2025 | 33,20 | 33,30 | 33,20 | 33,30 | 0,91% | - |
| 08.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 16,00 |
| 07.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 144,00 |
| 06.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 10,00 |
| 03.01.2025 | 32,60 | 32,80 | 32,60 | 32,80 | -1,80% | 92,00 |
| 02.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | 1,00 |
| 30.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 12,00 |
| 27.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 185,00 |
| 23.12.2024 | 33,20 | 33,20 | 32,80 | 32,80 | 1,23% | 448,00 |
| 20.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,70% | 135,00 |
| 19.12.2024 | 33,80 | 34,10 | 33,30 | 33,30 | -1,77% | - |
| 18.12.2024 | 34,70 | 34,90 | 33,70 | 33,90 | -2,59% | - |
| 17.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | 214,00 |
| 16.12.2024 | 36,60 | 36,60 | 35,60 | 35,60 | -2,20% | 41,00 |
| 13.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,41% | 100,00 |
| 12.12.2024 | 36,90 | 37,50 | 36,90 | 37,30 | 0,00% | - |
| 11.12.2024 | 37,30 | 37,50 | 37,10 | 37,30 | -0,27% | - |
| 10.12.2024 | 38,00 | 38,00 | 37,40 | 37,40 | -1,06% | 101,00 |
| 09.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 50,00 |
| 06.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 77,00 |
| 05.12.2024 | 38,80 | 38,80 | 38,20 | 38,20 | -1,29% | 85,00 |
| 04.12.2024 | 38,50 | 38,70 | 38,20 | 38,70 | 0,26% | - |
| 03.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 80,00 |
| 02.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,26% | 1,00 |
| 29.11.2024 | 38,40 | 38,70 | 38,10 | 38,30 | 0,26% | - |
| 27.11.2024 | 38,60 | 38,60 | 38,20 | 38,20 | -2,05% | 185,00 |
| 26.11.2024 | 39,60 | 39,60 | 39,00 | 39,00 | -0,76% | 347,00 |
| 25.11.2024 | 38,90 | 39,70 | 38,70 | 39,30 | 1,81% | - |
| 22.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,85% | 1,00 |
| 21.11.2024 | 36,90 | 37,90 | 36,80 | 37,90 | 3,27% | - |
| 20.11.2024 | 36,80 | 37,00 | 36,20 | 36,70 | 0,55% | - |
| 19.11.2024 | 37,70 | 37,80 | 36,50 | 36,50 | -2,67% | - |
| 18.11.2024 | 38,30 | 38,30 | 37,50 | 37,50 | -2,09% | - |
| 15.11.2024 | 38,30 | 38,70 | 37,90 | 38,30 | -1,79% | - |