32,880€
-1,85%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,45 | 33,91 | 32,88 | 32,88 | -1,87% | - |
| 11.11.2026 | 33,53 | 34,31 | 32,80 | 33,50 | 0,00% | - |
| 10.11.2026 | 33,43 | 34,16 | 32,99 | 33,50 | 0,22% | - |
| 09.11.2026 | 32,65 | 33,93 | 32,31 | 33,43 | 2,22% | - |
| 06.11.2026 | 32,49 | 32,88 | 31,54 | 32,70 | 1,23% | - |
| 05.11.2026 | 33,24 | 34,18 | 31,99 | 32,30 | -3,00% | 4,00 |
| 04.11.2026 | 31,36 | 33,42 | 31,27 | 33,30 | 5,71% | - |
| 03.11.2026 | 31,99 | 32,74 | 30,86 | 31,50 | -1,93% | 4.200,00 |
| 02.11.2026 | 30,46 | 32,35 | 30,32 | 32,12 | 5,28% | - |
| 30.10.2026 | 29,99 | 30,79 | 29,98 | 30,51 | 3,08% | - |
| 29.10.2026 | 31,11 | 31,33 | 29,58 | 29,60 | -4,71% | 6.000,00 |
| 28.10.2026 | 31,06 | 31,29 | 30,50 | 31,06 | 0,06% | - |
| 27.10.2026 | 30,60 | 31,17 | 30,27 | 31,04 | 1,52% | - |
| 26.10.2026 | 30,44 | 31,08 | 30,41 | 30,58 | 0,25% | - |
| 23.10.2026 | 31,26 | 31,31 | 30,26 | 30,50 | -2,56% | - |
| 22.10.2026 | 31,09 | 31,38 | 28,98 | 31,30 | 0,66% | 2.190,00 |
| 21.10.2026 | 30,10 | 31,39 | 30,08 | 31,10 | 3,29% | - |
| 20.10.2026 | 30,00 | 30,73 | 28,98 | 30,11 | 0,02% | - |
| 19.10.2026 | 29,84 | 30,51 | 29,52 | 30,10 | 1,35% | - |
| 16.10.2026 | 30,04 | 30,37 | 29,57 | 29,70 | -1,33% | 58,00 |
| 15.10.2026 | 30,05 | 30,13 | 29,96 | 30,10 | 1,35% | - |
| 14.10.2026 | 29,94 | 30,27 | 29,29 | 29,70 | -0,67% | - |
| 13.10.2026 | 29,59 | 30,08 | 29,40 | 29,90 | 0,54% | - |
| 12.10.2026 | 29,12 | 29,74 | 28,90 | 29,74 | 2,20% | - |
| 09.10.2026 | 29,23 | 29,89 | 29,07 | 29,10 | -0,68% | 44,00 |
| 08.10.2026 | 29,29 | 29,44 | 28,31 | 29,30 | 0,02% | 3.462,00 |
| 07.10.2026 | 29,76 | 30,20 | 29,14 | 29,30 | -1,36% | - |
| 06.10.2026 | 29,20 | 29,92 | 29,09 | 29,70 | 2,15% | - |
| 05.10.2026 | 28,78 | 29,96 | 28,76 | 29,08 | 2,02% | 2.250,00 |
| 02.10.2026 | 28,31 | 28,86 | 28,10 | 28,50 | 0,71% | - |
| 01.10.2026 | 28,44 | 28,80 | 27,68 | 28,30 | -0,02% | - |
| 30.09.2026 | 28,80 | 29,20 | 28,31 | 28,31 | -1,38% | - |
| 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 |