23,600€
0,85%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,30% | 170,00 |
| 13.10.2025 | 23,00 | 23,30 | 22,90 | 23,10 | 1,32% | - |
| 10.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 225,00 |
| 09.10.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | 243,00 |
| 08.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 50,00 |
| 07.10.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -2,50% | 210,00 |
| 06.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 2,00 |
| 03.10.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 40,00 |
| 02.10.2025 | 23,40 | 24,00 | 23,40 | 24,00 | -1,64% | 60,00 |
| 01.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 1,00 |
| 30.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 35,00 |
| 29.09.2025 | 24,20 | 24,40 | 24,20 | 24,20 | 0,83% | 1.027,00 |
| 26.09.2025 | 23,80 | 24,00 | 23,60 | 24,00 | 0,00% | 470,00 |
| 25.09.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 435,00 |
| 24.09.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -4,00% | 825,00 |
| 23.09.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -3,10% | 460,00 |
| 22.09.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -0,77% | 452,00 |
| 18.09.2025 | 26,00 | 26,20 | 26,00 | 26,00 | -0,76% | 410,00 |
| 17.09.2025 | 26,20 | 26,40 | 26,20 | 26,20 | 0,77% | 965,00 |
| 16.09.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -1,14% | 333,00 |
| 15.09.2025 | 26,60 | 26,80 | 26,30 | 26,30 | -2,95% | - |
| 11.09.2025 | 26,40 | 27,10 | 26,40 | 27,10 | 1,12% | - |
| 10.09.2025 | 26,80 | 27,00 | 26,80 | 26,80 | -1,83% | - |
| 05.09.2025 | 26,90 | 27,30 | 26,60 | 27,30 | 1,49% | - |
| 04.09.2025 | 26,60 | 26,90 | 26,30 | 26,90 | 2,28% | - |
| 03.09.2025 | 26,60 | 26,90 | 26,30 | 26,30 | -1,50% | - |
| 02.09.2025 | 26,70 | 26,70 | 26,30 | 26,70 | -0,37% | - |
| 01.09.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,37% | - |
| 29.08.2025 | 26,50 | 26,90 | 26,30 | 26,70 | -1,11% | - |
| 28.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | 10,00 |
| 27.08.2025 | 27,10 | 27,30 | 26,90 | 27,10 | 0,37% | - |
| 26.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | 8,00 |
| 25.08.2025 | 27,20 | 27,20 | 26,90 | 27,10 | -0,37% | - |
| 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% | - |