24,400€
-2,40%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 24,60 | 25,20 | 24,60 | 25,00 | 2,46% | 2.009,00 |
| 06.05.2026 | 23,40 | 25,20 | 23,40 | 24,40 | 7,96% | 4.568,00 |
| 05.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 2,00 |
| 04.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -6,56% | 2,00 |
| 30.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 15,00 |
| 29.04.2026 | 24,50 | 24,60 | 24,10 | 24,30 | 0,00% | - |
| 28.04.2026 | 25,10 | 25,30 | 24,30 | 24,30 | -5,08% | - |
| 27.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 260,00 |
| 24.04.2026 | 25,10 | 25,40 | 24,50 | 25,40 | 0,00% | - |
| 23.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 12,00 |
| 22.04.2026 | 25,20 | 25,80 | 25,20 | 25,60 | 0,79% | 1.467,00 |
| 21.04.2026 | 25,60 | 25,60 | 25,40 | 25,40 | 1,20% | 422,00 |
| 20.04.2026 | 25,00 | 25,50 | 25,00 | 25,10 | -3,46% | - |
| 17.04.2026 | 24,80 | 26,00 | 24,80 | 26,00 | 8,33% | 222,00 |
| 16.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 249,00 |
| 15.04.2026 | 24,40 | 24,50 | 23,70 | 23,70 | -2,47% | - |
| 14.04.2026 | 24,30 | 24,80 | 24,30 | 24,30 | 0,00% | - |
| 13.04.2026 | 24,10 | 24,50 | 23,90 | 24,30 | 1,25% | - |
| 10.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 1,00 |
| 09.04.2026 | 24,50 | 24,50 | 24,10 | 24,30 | 3,85% | - |
| 08.04.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | 535,00 |
| 07.04.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 1.039,00 |
| 02.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 14,00 |
| 01.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,83% | 1,00 |
| 31.03.2026 | 23,40 | 23,60 | 23,30 | 23,50 | -0,42% | - |
| 30.03.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 1,29% | 418,00 |
| 27.03.2026 | 23,70 | 23,70 | 23,10 | 23,30 | -2,10% | - |
| 26.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 506,00 |
| 25.03.2026 | 23,60 | 23,80 | 23,40 | 23,40 | 0,43% | 1.445,00 |
| 24.03.2026 | 22,70 | 23,30 | 22,30 | 23,30 | 5,91% | - |
| 23.03.2026 | 21,60 | 22,00 | 21,60 | 22,00 | -0,45% | 340,00 |
| 20.03.2026 | 22,50 | 22,70 | 21,70 | 22,10 | -5,96% | - |
| 19.03.2026 | 23,50 | 23,50 | 23,30 | 23,50 | -0,84% | - |
| 18.03.2026 | 24,50 | 24,50 | 23,70 | 23,70 | -2,07% | - |
| 17.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 75,00 |
| 16.03.2026 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 13.03.2026 | 24,30 | 24,50 | 23,90 | 24,10 | -1,23% | - |
| 12.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 444,00 |
| 11.03.2026 | 25,00 | 25,00 | 24,60 | 24,60 | -3,15% | 830,00 |
| 10.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 19,00 |
| 09.03.2026 | 25,00 | 25,00 | 24,60 | 24,60 | -2,38% | 272,00 |
| 06.03.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -5,97% | 1.318,00 |
| 05.03.2026 | 27,00 | 27,00 | 26,70 | 26,80 | -0,74% | - |
| 04.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 802,00 |
| 03.03.2026 | 27,40 | 27,40 | 26,20 | 27,20 | 2,26% | 956,00 |
| 02.03.2026 | 28,40 | 28,40 | 26,60 | 26,60 | -6,34% | 81,00 |
| 27.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 310,00 |
| 26.02.2026 | 28,50 | 29,10 | 28,30 | 28,50 | 0,35% | - |
| 25.02.2026 | 29,20 | 29,20 | 28,40 | 28,40 | -2,41% | 3.015,00 |
| 24.02.2026 | 28,90 | 29,70 | 28,80 | 29,10 | 0,34% | - |
| 23.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 8,00 |
| 20.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 206,00 |
| 19.02.2026 | 29,60 | 29,80 | 29,60 | 29,80 | -0,67% | 50,00 |
| 18.02.2026 | 29,40 | 30,00 | 29,40 | 30,00 | 3,45% | 491,00 |
| 17.02.2026 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | 1.333,00 |
| 16.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 30,00 |
| 13.02.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | 54,00 |
| 12.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,75% | 20,00 |
| 11.02.2026 | 29,20 | 29,30 | 28,50 | 28,50 | -2,40% | - |
| 10.02.2026 | 29,60 | 29,80 | 29,00 | 29,20 | 1,04% | 436,00 |
| 09.02.2026 | 28,40 | 28,90 | 28,10 | 28,90 | 1,76% | - |
| 06.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | 10,00 |
| 05.02.2026 | 29,00 | 29,20 | 28,50 | 28,90 | 1,40% | - |
| 04.02.2026 | 27,30 | 28,70 | 27,30 | 28,50 | 4,01% | - |
| 03.02.2026 | 28,20 | 28,20 | 26,60 | 27,40 | -4,86% | 1.354,00 |
| 02.02.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 1,41% | 329,00 |
| 30.01.2026 | 28,40 | 28,40 | 28,30 | 28,40 | 0,00% | - |
| 29.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 77,00 |
| 28.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 220,00 |
| 27.01.2026 | 28,20 | 28,40 | 28,20 | 28,20 | -1,40% | 875,00 |
| 26.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 593,00 |
| 23.01.2026 | 29,10 | 29,10 | 28,30 | 28,50 | -1,72% | - |
| 22.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 416,00 |
| 21.01.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 2,86% | 215,00 |
| 20.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 70,00 |
| 19.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,04% | - |
| 16.01.2026 | 28,30 | 28,90 | 28,30 | 28,90 | 0,70% | - |
| 15.01.2026 | 28,50 | 28,90 | 28,50 | 28,70 | 0,70% | - |
| 14.01.2026 | 28,40 | 28,50 | 28,40 | 28,50 | 1,06% | - |
| 13.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 160,00 |
| 12.01.2026 | 28,00 | 28,20 | 28,00 | 28,20 | -0,35% | 1.753,00 |
| 09.01.2026 | 28,00 | 28,50 | 28,00 | 28,30 | 2,54% | - |
| 08.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | 70,00 |
| 07.01.2026 | 28,20 | 28,20 | 27,70 | 27,70 | 0,36% | - |
| 06.01.2026 | 28,60 | 28,60 | 27,60 | 27,60 | -3,50% | 227,00 |
| 05.01.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 1,42% | 301,00 |
| 02.01.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | 129,00 |
| 30.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 100,00 |
| 29.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 9,00 |
| 23.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 12,00 |
| 22.12.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,74% | 203,00 |
| 19.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 185,00 |
| 18.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 88,00 |
| 17.12.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | 141,00 |
| 16.12.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 2,29% | 346,00 |
| 15.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 50,00 |
| 12.12.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 5,56% | 245,00 |
| 11.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,70% | 33,00 |
| 10.12.2025 | 24,40 | 24,70 | 24,30 | 24,30 | -0,82% | - |
| 09.12.2025 | 24,30 | 24,70 | 24,30 | 24,50 | -1,21% | - |