27,100€
2,26%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 2,64% | 109,00 |
| 21.08.2025 | 26,40 | 26,50 | 26,10 | 26,50 | 0,38% | - |
| 20.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | 946,00 |
| 19.08.2025 | 26,10 | 26,90 | 26,00 | 26,50 | 2,32% | - |
| 18.08.2025 | 25,90 | 26,50 | 25,90 | 25,90 | 0,00% | - |
| 15.08.2025 | 26,40 | 26,40 | 25,90 | 25,90 | -1,89% | - |
| 14.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | 100,00 |
| 13.08.2025 | 25,20 | 26,30 | 25,20 | 26,10 | 3,98% | - |
| 12.08.2025 | 24,50 | 25,30 | 24,40 | 25,10 | 3,29% | - |
| 11.08.2025 | 24,40 | 24,70 | 24,30 | 24,30 | -0,41% | - |
| 08.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 5,00 |
| 07.08.2025 | 24,40 | 24,90 | 24,30 | 24,30 | -1,62% | - |
| 06.08.2025 | 24,80 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 05.08.2025 | 24,40 | 24,90 | 24,30 | 24,70 | 0,41% | - |
| 04.08.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 1,23% | 361,00 |
| 01.08.2025 | 24,50 | 24,80 | 23,90 | 24,30 | -2,41% | - |
| 31.07.2025 | 25,10 | 25,20 | 24,70 | 24,90 | 0,40% | - |
| 30.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 150,00 |
| 29.07.2025 | 25,30 | 25,50 | 24,90 | 24,90 | -1,58% | - |
| 28.07.2025 | 25,30 | 25,60 | 25,10 | 25,30 | 0,80% | - |
| 25.07.2025 | 25,10 | 25,40 | 24,90 | 25,10 | 0,00% | - |
| 24.07.2025 | 25,50 | 25,80 | 24,90 | 25,10 | -1,57% | - |
| 23.07.2025 | 25,70 | 25,90 | 25,50 | 25,50 | 0,79% | - |
| 22.07.2025 | 25,40 | 25,70 | 25,30 | 25,30 | -0,78% | - |
| 21.07.2025 | 25,70 | 25,80 | 25,50 | 25,50 | 0,39% | - |
| 18.07.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -1,17% | 555,00 |
| 17.07.2025 | 25,70 | 25,90 | 25,70 | 25,70 | 0,39% | - |
| 16.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 412,00 |
| 15.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 416,00 |
| 14.07.2025 | 26,60 | 26,60 | 26,20 | 26,20 | 0,77% | 751,00 |
| 11.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | 99,00 |
| 10.07.2025 | 26,30 | 26,90 | 26,30 | 26,50 | 0,38% | - |
| 09.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 149,00 |
| 08.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 1,00 |
| 07.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 8,00 |
| 03.07.2025 | 26,60 | 26,60 | 26,20 | 26,20 | 1,55% | 746,00 |
| 02.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 1,00 |
| 01.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 21,00 |
| 30.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 204,00 |
| 27.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 130,00 |
| 26.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 123,00 |
| 25.06.2025 | 25,80 | 26,00 | 25,30 | 25,50 | -0,39% | - |
| 24.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 126,00 |
| 23.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 306,00 |
| 20.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 307,00 |
| 19.06.2025 | 25,50 | 25,50 | 25,40 | 25,40 | -1,17% | - |
| 18.06.2025 | 25,20 | 25,70 | 25,10 | 25,70 | 1,18% | - |
| 17.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 162,00 |
| 16.06.2025 | 25,00 | 25,50 | 24,90 | 25,50 | 1,59% | - |
| 13.06.2025 | 25,70 | 25,90 | 24,90 | 25,10 | -3,83% | - |
| 12.06.2025 | 26,20 | 26,30 | 25,70 | 26,10 | -0,76% | - |
| 11.06.2025 | 27,10 | 27,40 | 26,30 | 26,30 | -2,95% | - |
| 10.06.2025 | 27,10 | 27,50 | 27,00 | 27,10 | -0,73% | - |
| 09.06.2025 | 26,90 | 27,30 | 26,90 | 27,30 | 1,11% | - |
| 06.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,89% | 45,00 |
| 05.06.2025 | 26,90 | 26,90 | 26,50 | 26,50 | -1,49% | - |
| 04.06.2025 | 26,80 | 27,10 | 26,70 | 26,90 | 1,89% | - |
| 03.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 81,00 |
| 02.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | 2,00 |
| 30.05.2025 | 27,60 | 27,60 | 26,90 | 27,10 | -0,73% | - |
| 29.05.2025 | 27,70 | 28,00 | 27,10 | 27,30 | -1,44% | - |
| 28.05.2025 | 28,20 | 28,20 | 27,70 | 27,70 | 0,36% | - |
| 27.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | 41,00 |
| 26.05.2025 | 27,30 | 27,50 | 27,30 | 27,50 | 0,73% | - |
| 23.05.2025 | 27,80 | 28,00 | 27,10 | 27,30 | -2,85% | - |
| 22.05.2025 | 27,60 | 28,10 | 27,50 | 28,10 | 1,44% | - |
| 21.05.2025 | 27,90 | 28,00 | 27,50 | 27,70 | -3,15% | - |
| 20.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 54,00 |
| 19.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,71% | 54,00 |
| 16.05.2025 | 29,20 | 29,30 | 28,70 | 29,30 | 1,38% | - |
| 15.05.2025 | 29,30 | 29,50 | 28,90 | 28,90 | -1,37% | - |
| 14.05.2025 | 29,60 | 29,60 | 28,90 | 29,30 | -0,34% | - |
| 13.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 30,00 |
| 12.05.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 8,30% | 399,00 |
| 09.05.2025 | 27,80 | 28,10 | 27,50 | 27,70 | -1,07% | - |
| 08.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | 24,00 |
| 07.05.2025 | 29,40 | 30,00 | 27,70 | 28,10 | -3,44% | - |
| 06.05.2025 | 29,40 | 29,40 | 28,90 | 29,10 | 1,04% | - |
| 05.05.2025 | 29,20 | 29,20 | 28,80 | 28,80 | 0,00% | 7,00 |
| 02.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 2,00 |
| 30.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 297,00 |
| 29.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 382,00 |
| 28.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 55,00 |
| 25.04.2025 | 28,60 | 28,60 | 27,90 | 27,90 | -0,36% | - |
| 24.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 603,00 |
| 23.04.2025 | 28,00 | 28,90 | 27,70 | 27,90 | 2,57% | - |
| 22.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 9,00 |
| 17.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,10% | 1,00 |
| 16.04.2025 | 27,30 | 28,10 | 27,10 | 27,30 | -2,50% | - |
| 15.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,82% | 2,00 |
| 14.04.2025 | 27,00 | 27,70 | 26,90 | 27,50 | 4,17% | - |
| 11.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -7,04% | 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 |