28,818€
0,41%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 28,83 | 28,83 | 28,83 | 28,83 | 0,45% | - |
| 29.09.2026 | 28,77 | 29,07 | 28,32 | 28,70 | 0,00% | - |
| 28.09.2026 | 28,87 | 29,08 | 28,19 | 28,70 | -0,69% | - |
| 25.09.2026 | 28,36 | 28,94 | 28,07 | 28,90 | 2,14% | - |
| 24.09.2026 | 28,51 | 29,03 | 28,17 | 28,30 | -0,77% | - |
| 23.09.2026 | 28,96 | 29,24 | 28,39 | 28,52 | -1,33% | - |
| 22.09.2026 | 27,77 | 29,41 | 27,67 | 28,90 | 4,35% | 1.710,00 |
| 21.09.2026 | 28,11 | 28,59 | 27,70 | 27,70 | -1,44% | - |
| 18.09.2026 | 28,58 | 28,82 | 27,99 | 28,10 | -1,40% | - |
| 17.09.2026 | 29,08 | 29,44 | 28,40 | 28,50 | -2,12% | - |
| 16.09.2026 | 28,84 | 29,30 | 28,39 | 29,12 | 0,98% | - |
| 15.09.2026 | 29,20 | 29,90 | 28,49 | 28,84 | -0,91% | 3.915,00 |
| 14.09.2026 | 29,55 | 30,07 | 28,85 | 29,10 | -1,37% | - |
| 11.09.2026 | 29,34 | 29,90 | 28,94 | 29,50 | 0,68% | - |
| 10.09.2026 | 29,60 | 30,11 | 29,13 | 29,30 | -1,40% | - |
| 09.09.2026 | 30,52 | 31,16 | 29,49 | 29,72 | -2,49% | - |
| 08.09.2026 | 30,77 | 31,79 | 30,47 | 30,48 | -0,98% | 3.600,00 |
| 07.09.2026 | 30,82 | 30,83 | 30,76 | 30,78 | -0,39% | - |
| 04.09.2026 | 30,95 | 31,47 | 30,69 | 30,90 | 0,00% | - |
| 03.09.2026 | 30,84 | 31,72 | 30,50 | 30,90 | 0,00% | 27,00 |
| 02.09.2026 | 30,29 | 31,26 | 29,93 | 30,90 | 1,98% | - |
| 01.09.2026 | 31,39 | 31,76 | 30,21 | 30,30 | -3,19% | 3.000,00 |
| 31.08.2026 | 31,93 | 32,58 | 31,25 | 31,30 | -1,87% | 378,00 |
| 28.08.2026 | 31,51 | 32,21 | 31,51 | 31,90 | 1,29% | - |
| 27.08.2026 | 31,43 | 32,04 | 31,12 | 31,49 | -0,03% | 260,00 |
| 26.08.2026 | 31,21 | 32,00 | 31,13 | 31,50 | 1,21% | 2.400,00 |
| 25.08.2026 | 30,96 | 31,48 | 30,80 | 31,13 | 0,73% | - |
| 24.08.2026 | 30,97 | 31,39 | 30,72 | 30,90 | -0,01% | - |
| 21.08.2026 | 30,37 | 31,22 | 30,31 | 30,90 | 1,27% | - |
| 20.08.2026 | 31,07 | 31,07 | 30,27 | 30,52 | -1,89% | - |
| 19.08.2026 | 30,55 | 31,33 | 30,40 | 31,10 | 33,82% | - |
| 05.05.2026 | 22,85 | 23,77 | 22,84 | 23,24 | 1,83% | 4.200,00 |
| 04.05.2026 | 23,64 | 24,04 | 22,54 | 22,83 | -6,08% | 26,00 |
| 30.04.2026 | 24,18 | 24,72 | 23,76 | 24,30 | 0,31% | 2.850,00 |
| 29.04.2026 | 24,42 | 24,51 | 24,10 | 24,23 | -0,64% | - |
| 28.04.2026 | 25,16 | 25,35 | 24,18 | 24,38 | -2,96% | 3.000,00 |
| 27.04.2026 | 25,32 | 25,42 | 25,06 | 25,13 | -0,73% | - |
| 24.04.2026 | 25,13 | 25,48 | 24,60 | 25,31 | 0,78% | - |
| 23.04.2026 | 25,60 | 25,65 | 24,99 | 25,12 | -1,91% | - |
| 22.04.2026 | 24,76 | 26,22 | 24,76 | 25,61 | 3,25% | 358,00 |
| 21.04.2026 | 25,22 | 25,40 | 24,72 | 24,80 | -1,52% | - |
| 20.04.2026 | 25,50 | 25,51 | 24,96 | 25,19 | -1,24% | 4.352,00 |
| 17.04.2026 | 24,40 | 26,45 | 24,30 | 25,50 | 4,99% | - |
| 16.04.2026 | 23,80 | 25,09 | 23,80 | 24,29 | 2,04% | - |
| 15.04.2026 | 24,39 | 24,43 | 23,67 | 23,80 | -2,04% | - |
| 14.04.2026 | 24,33 | 24,68 | 24,26 | 24,30 | 0,04% | - |
| 13.04.2026 | 24,66 | 24,68 | 23,92 | 24,29 | -1,28% | 3.450,00 |
| 10.04.2026 | 24,38 | 25,08 | 23,87 | 24,60 | 1,26% | - |
| 09.04.2026 | 24,59 | 24,65 | 24,07 | 24,30 | -0,82% | 28,00 |
| 08.04.2026 | 22,65 | 24,91 | 22,48 | 24,50 | 8,78% | 787,00 |
| 07.04.2026 | 22,83 | 23,40 | 22,50 | 22,52 | -3,09% | 3.607,00 |
| 02.04.2026 | 23,94 | 23,98 | 22,89 | 23,24 | -2,77% | - |
| 01.04.2026 | 23,98 | 24,74 | 23,86 | 23,90 | -0,42% | 4.800,00 |
| 31.03.2026 | 23,30 | 24,14 | 23,22 | 24,00 | 3,01% | - |
| 30.03.2026 | 23,34 | 23,75 | 23,26 | 23,30 | 0,00% | - |
| 27.03.2026 | 23,77 | 23,78 | 23,13 | 23,30 | -1,85% | 28,00 |
| 26.03.2026 | 23,93 | 23,99 | 23,29 | 23,74 | -0,85% | 4.650,00 |
| 25.03.2026 | 23,25 | 24,06 | 23,25 | 23,94 | 3,20% | - |
| 24.03.2026 | 22,77 | 23,34 | 22,31 | 23,20 | 1,98% | 4.350,00 |
| 23.03.2026 | 22,00 | 23,01 | 21,20 | 22,75 | 3,42% | - |
| 20.03.2026 | 22,55 | 22,76 | 21,79 | 22,00 | -2,45% | 3.300,00 |
| 19.03.2026 | 23,67 | 23,69 | 21,87 | 22,55 | -4,67% | 5.046,00 |
| 18.03.2026 | 24,40 | 24,52 | 23,63 | 23,66 | -2,59% | 602,00 |
| 17.03.2026 | 24,29 | 24,52 | 24,10 | 24,29 | -0,07% | - |
| 16.03.2026 | 24,17 | 24,52 | 24,07 | 24,30 | 0,57% | - |
| 13.03.2026 | 24,23 | 24,54 | 23,96 | 24,17 | -0,12% | 4.350,00 |
| 12.03.2026 | 24,53 | 24,69 | 24,11 | 24,20 | -1,18% | 3.600,00 |
| 11.03.2026 | 25,02 | 25,11 | 24,41 | 24,49 | -2,26% | 3.150,00 |
| 10.03.2026 | 25,20 | 25,80 | 25,04 | 25,05 | -0,56% | 678,00 |
| 09.03.2026 | 25,53 | 25,53 | 24,33 | 25,19 | -1,17% | 28,00 |
| 06.03.2026 | 26,07 | 26,12 | 24,87 | 25,49 | -2,24% | - |
| 05.03.2026 | 27,04 | 27,08 | 25,96 | 26,07 | -3,38% | - |
| 04.03.2026 | 27,24 | 27,32 | 26,49 | 26,98 | -1,07% | 4.050,00 |
| 03.03.2026 | 27,80 | 27,95 | 26,02 | 27,28 | -2,22% | 27,00 |
| 02.03.2026 | 28,41 | 28,53 | 26,17 | 27,89 | -1,34% | 5.400,00 |
| 27.02.2026 | 28,48 | 28,88 | 28,03 | 28,27 | -0,72% | 4.651,00 |
| 26.02.2026 | 28,55 | 29,08 | 28,32 | 28,48 | -0,35% | 4.200,00 |
| 25.02.2026 | 28,96 | 29,37 | 28,38 | 28,58 | -1,55% | - |
| 24.02.2026 | 28,95 | 29,61 | 28,88 | 29,03 | 0,37% | 4.650,00 |
| 23.02.2026 | 29,15 | 29,49 | 28,81 | 28,92 | -1,21% | - |
| 20.02.2026 | 29,59 | 29,83 | 29,00 | 29,27 | -0,44% | - |
| 19.02.2026 | 30,16 | 30,20 | 29,05 | 29,40 | -2,57% | 4.500,00 |
| 18.02.2026 | 29,56 | 30,22 | 29,48 | 30,18 | 2,65% | 23,00 |
| 17.02.2026 | 28,70 | 29,60 | 28,30 | 29,40 | 2,08% | 4.800,00 |
| 16.02.2026 | 28,60 | 28,90 | 28,60 | 28,80 | 0,00% | - |
| 13.02.2026 | 28,40 | 29,40 | 28,00 | 28,80 | 1,41% | 144,00 |
| 12.02.2026 | 28,40 | 29,30 | 28,20 | 28,40 | 0,35% | 4.504,00 |
| 11.02.2026 | 28,80 | 29,60 | 28,20 | 28,30 | -2,08% | - |
| 10.02.2026 | 29,00 | 30,20 | 28,40 | 28,90 | 0,70% | 3.450,00 |
| 09.02.2026 | 28,20 | 28,80 | 28,10 | 28,70 | 0,00% | 27,00 |
| 06.02.2026 | 28,40 | 28,70 | 28,10 | 28,70 | 0,00% | 4.350,00 |
| 05.02.2026 | 28,80 | 29,30 | 28,60 | 28,70 | -1,03% | - |
| 04.02.2026 | 27,20 | 29,30 | 27,20 | 29,00 | 5,84% | 4.500,00 |
| 03.02.2026 | 28,30 | 28,60 | 26,00 | 27,40 | -3,52% | 6.307,00 |
| 02.02.2026 | 28,30 | 28,80 | 28,10 | 28,40 | 0,35% | - |
| 30.01.2026 | 28,40 | 28,80 | 28,10 | 28,30 | -0,35% | - |
| 29.01.2026 | 28,20 | 28,80 | 28,10 | 28,40 | -0,35% | - |
| 28.01.2026 | 27,80 | 29,00 | 27,80 | 28,50 | 2,52% | 4.050,00 |
| 27.01.2026 | 28,20 | 28,70 | 27,80 | 27,80 | -1,77% | - |
| 26.01.2026 | 28,30 | 28,70 | 28,30 | 28,30 | -0,70% | - |