33,700€
0,30%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,30% | - |
| 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% | - |
| 14.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,30% | 15,00 |
| 13.11.2024 | 37,30 | 38,50 | 37,30 | 38,50 | 2,67% | - |
| 12.11.2024 | 37,70 | 37,90 | 37,10 | 37,50 | -0,79% | - |
| 11.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,34% | 2,00 |
| 08.11.2024 | 36,90 | 37,30 | 36,70 | 37,30 | 1,08% | - |
| 07.11.2024 | 36,80 | 37,10 | 36,40 | 36,90 | 0,54% | - |
| 06.11.2024 | 36,40 | 37,30 | 36,40 | 36,70 | 5,16% | - |
| 05.11.2024 | 35,00 | 35,10 | 34,50 | 34,90 | -0,29% | - |
| 04.11.2024 | 34,60 | 35,00 | 34,60 | 35,00 | -0,57% | 234,00 |
| 01.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 1,00 |
| 31.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 11,00 |
| 30.10.2024 | 33,40 | 35,40 | 33,40 | 35,40 | 8,26% | 190,00 |
| 29.10.2024 | 32,90 | 33,10 | 32,70 | 32,70 | -0,30% | - |
| 28.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | 20,00 |
| 25.10.2024 | 32,80 | 33,10 | 32,50 | 32,50 | -1,22% | - |
| 24.10.2024 | 32,60 | 32,90 | 32,30 | 32,90 | 0,61% | - |
| 23.10.2024 | 32,40 | 32,70 | 32,30 | 32,70 | 0,62% | - |
| 22.10.2024 | 33,00 | 33,00 | 32,10 | 32,50 | -3,27% | - |
| 21.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,90% | 30,00 |
| 18.10.2024 | 33,60 | 33,70 | 33,30 | 33,30 | -1,19% | - |
| 17.10.2024 | 33,60 | 34,10 | 33,50 | 33,70 | -0,59% | - |
| 16.10.2024 | 33,80 | 34,10 | 33,70 | 33,90 | 0,00% | - |
| 15.10.2024 | 33,90 | 34,50 | 33,70 | 33,90 | 0,00% | - |
| 14.10.2024 | 33,80 | 34,10 | 33,70 | 33,90 | 0,00% | - |
| 11.10.2024 | 33,50 | 33,90 | 33,30 | 33,90 | 1,50% | - |
| 10.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 50,00 |
| 09.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,75% | 47,00 |
| 08.10.2024 | 32,60 | 32,90 | 32,30 | 32,70 | 0,62% | - |
| 07.10.2024 | 32,40 | 32,50 | 32,30 | 32,50 | 0,62% | - |
| 04.10.2024 | 32,20 | 32,70 | 32,10 | 32,30 | 0,62% | - |
| 03.10.2024 | 32,60 | 32,60 | 32,10 | 32,10 | 0,94% | - |
| 02.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 1,00 |
| 01.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 1,00 |
| 30.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,70% | 25,00 |
| 27.09.2024 | 33,50 | 33,70 | 33,30 | 33,30 | 0,00% | - |
| 26.09.2024 | 32,40 | 33,50 | 32,20 | 33,30 | 3,10% | - |
| 25.09.2024 | 32,40 | 32,60 | 32,30 | 32,30 | -1,22% | - |
| 24.09.2024 | 32,60 | 32,90 | 32,50 | 32,70 | 0,62% | - |
| 23.09.2024 | 32,40 | 32,70 | 32,30 | 32,50 | 0,62% | - |
| 20.09.2024 | 33,20 | 33,30 | 32,30 | 32,30 | -2,71% | - |
| 19.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,79% | 12,00 |
| 18.09.2024 | 32,20 | 32,50 | 32,00 | 32,30 | 0,31% | - |
| 17.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,58% | 6,00 |
| 16.09.2024 | 31,40 | 31,70 | 31,20 | 31,70 | 0,32% | - |
| 13.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | 80,00 |
| 12.09.2024 | 31,40 | 31,50 | 30,90 | 31,10 | -0,64% | - |
| 11.09.2024 | 30,80 | 31,30 | 30,50 | 31,30 | 0,64% | - |
| 10.09.2024 | 31,30 | 31,40 | 30,70 | 31,10 | -1,27% | - |
| 09.09.2024 | 31,30 | 31,60 | 31,30 | 31,50 | 0,64% | - |
| 06.09.2024 | 31,50 | 31,70 | 31,10 | 31,30 | -1,26% | - |
| 05.09.2024 | 31,90 | 32,00 | 31,30 | 31,70 | -2,16% | - |
| 04.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 16,00 |
| 03.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 4,00 |
| 02.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 1,00 |
| 30.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | 70,00 |
| 29.08.2024 | 32,00 | 32,50 | 32,00 | 32,30 | 0,62% | - |
| 28.08.2024 | 31,70 | 32,10 | 31,60 | 32,10 | 1,26% | - |
| 27.08.2024 | 31,80 | 31,90 | 31,50 | 31,70 | -0,63% | - |
| 26.08.2024 | 31,80 | 32,50 | 31,80 | 31,90 | 0,63% | - |
| 23.08.2024 | 31,60 | 31,90 | 31,50 | 31,70 | 0,63% | - |
| 22.08.2024 | 31,40 | 31,80 | 31,40 | 31,50 | 0,64% | - |
| 21.08.2024 | 30,90 | 31,50 | 30,80 | 31,30 | 1,95% | - |