28,900€
0,35%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,40 | 29,20 | 28,40 | 29,20 | 1,39% | 211,00 |
| 28.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 189,00 |
| 25.09.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | 1.620,00 |
| 24.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 200,00 |
| 23.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 420,00 |
| 22.09.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 0,00% | 701,00 |
| 21.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 2.719,00 |
| 18.09.2026 | 28,40 | 28,40 | 28,20 | 28,20 | -3,09% | 405,00 |
| 17.09.2026 | 29,20 | 29,40 | 28,50 | 29,10 | -0,34% | - |
| 16.09.2026 | 28,90 | 29,30 | 28,40 | 29,20 | 0,00% | - |
| 14.09.2026 | 29,80 | 29,80 | 29,20 | 29,20 | -1,35% | 188,00 |
| 11.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 195,00 |
| 10.09.2026 | 29,70 | 30,10 | 29,30 | 29,50 | -4,22% | - |
| 09.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 300,00 |
| 04.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | 93,00 |
| 03.09.2026 | 30,80 | 31,60 | 30,50 | 31,10 | 3,67% | - |
| 02.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | 32,00 |
| 01.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 350,00 |
| 31.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,94% | 4,00 |
| 28.08.2026 | 31,60 | 32,20 | 31,50 | 31,90 | -1,54% | - |
| 27.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,57% | 1,00 |
| 26.08.2026 | 31,30 | 31,90 | 31,20 | 31,90 | 2,57% | - |
| 25.08.2026 | 31,00 | 31,50 | 30,90 | 31,10 | 0,00% | - |
| 24.08.2026 | 31,00 | 31,30 | 30,70 | 31,10 | 1,30% | - |
| 21.08.2026 | 30,70 | 30,90 | 30,30 | 30,70 | 1,66% | - |
| 19.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,89% | 9,00 |
| 18.08.2026 | 31,10 | 31,40 | 30,90 | 31,10 | -0,96% | - |
| 17.08.2026 | 32,60 | 32,60 | 31,40 | 31,40 | -3,09% | 112,00 |
| 14.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 1,00 |
| 13.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,11% | 300,00 |
| 12.08.2026 | 32,30 | 33,40 | 32,30 | 33,10 | 2,48% | - |
| 11.08.2026 | 32,50 | 32,80 | 31,80 | 32,30 | 0,31% | - |
| 10.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | 98,00 |
| 07.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,52% | 2,00 |
| 06.08.2026 | 33,00 | 33,50 | 32,80 | 32,90 | -0,90% | - |
| 05.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 9,00 |
| 04.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 75,00 |
| 03.08.2026 | 31,80 | 32,00 | 31,60 | 31,80 | 0,00% | - |
| 31.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 32,00 |
| 30.07.2026 | 30,80 | 32,00 | 30,80 | 32,00 | 2,56% | 678,00 |
| 29.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | 20,00 |
| 28.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 185,00 |
| 27.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,42% | 29,00 |
| 24.07.2026 | 27,90 | 29,30 | 27,90 | 28,90 | 3,58% | - |
| 23.07.2026 | 28,70 | 28,70 | 27,70 | 27,90 | -4,45% | - |
| 22.07.2026 | 28,60 | 29,20 | 28,20 | 29,20 | 4,29% | 503,00 |
| 21.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 6,00 |
| 16.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 200,00 |
| 15.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | 80,00 |
| 13.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,75% | 123,00 |
| 09.07.2026 | 28,50 | 28,70 | 28,10 | 28,50 | -3,39% | - |
| 08.07.2026 | 29,90 | 29,90 | 29,50 | 29,50 | -2,96% | - |
| 07.07.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -1,94% | 410,00 |
| 06.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 548,00 |
| 03.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 199,00 |
| 02.07.2026 | 30,20 | 30,60 | 30,20 | 30,60 | 1,32% | 250,00 |
| 01.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 3,07% | 1,00 |
| 29.06.2026 | 30,30 | 30,50 | 29,30 | 29,30 | -1,01% | - |
| 26.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | 1,00 |
| 25.06.2026 | 30,80 | 30,80 | 30,20 | 30,80 | 0,65% | 220,00 |
| 24.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 8,51% | 466,00 |
| 23.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -7,84% | 20,00 |
| 22.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 200,00 |
| 19.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,39% | 200,00 |
| 18.06.2026 | 29,60 | 29,80 | 29,30 | 29,30 | -0,34% | - |
| 17.06.2026 | 29,00 | 29,60 | 29,00 | 29,40 | -0,68% | 1.018,00 |
| 16.06.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | 414,00 |
| 15.06.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 3,52% | 495,00 |
| 12.06.2026 | 28,60 | 28,80 | 28,40 | 28,40 | 0,71% | 2.132,00 |
| 11.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 360,00 |
| 10.06.2026 | 28,60 | 28,60 | 28,20 | 28,20 | 0,00% | 420,00 |
| 09.06.2026 | 28,00 | 28,60 | 27,80 | 28,20 | 1,44% | 1.405,00 |
| 08.06.2026 | 27,40 | 27,80 | 27,40 | 27,80 | -2,80% | 329,00 |
| 05.06.2026 | 27,60 | 28,80 | 27,60 | 28,60 | 3,62% | 870,00 |
| 04.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | 306,00 |
| 03.06.2026 | 25,80 | 26,80 | 25,80 | 26,40 | 0,00% | 1.600,00 |
| 02.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 100,00 |
| 01.06.2026 | 26,80 | 26,80 | 26,00 | 26,00 | 0,00% | 329,00 |
| 29.05.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 1,96% | 17,00 |
| 28.05.2026 | 26,10 | 26,10 | 25,50 | 25,50 | -4,85% | - |
| 27.05.2026 | 26,20 | 27,80 | 26,20 | 26,80 | 4,69% | 885,00 |
| 26.05.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 1,99% | 500,00 |
| 22.05.2026 | 25,10 | 25,70 | 24,90 | 25,10 | 1,21% | - |
| 20.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,64% | 5,00 |
| 19.05.2026 | 23,80 | 24,10 | 23,10 | 23,70 | 1,28% | - |
| 18.05.2026 | 22,80 | 23,50 | 22,70 | 23,40 | 1,30% | - |
| 15.05.2026 | 24,10 | 24,10 | 23,10 | 23,10 | -4,55% | - |
| 14.05.2026 | 23,90 | 24,30 | 23,90 | 24,20 | 1,68% | - |
| 13.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 10,00 |
| 12.05.2026 | 24,00 | 24,20 | 23,50 | 23,70 | -2,07% | - |
| 11.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 420,00 |
| 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% | - |