33,030$
2,23%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 32,61 | 33,14 | 32,45 | 33,00 | 2,14% | 4.458.311,00 |
| 31.12.2025 | 32,66 | 32,80 | 32,24 | 32,31 | -1,52% | 1.685.852,00 |
| 30.12.2025 | 32,76 | 33,11 | 32,69 | 32,81 | -0,06% | 2.108.224,00 |
| 29.12.2025 | 32,78 | 32,90 | 32,54 | 32,83 | 1,26% | 2.403.990,00 |
| 26.12.2025 | 32,33 | 32,45 | 32,05 | 32,42 | 0,40% | 1.344.857,00 |
| 24.12.2025 | 32,32 | 32,32 | 31,98 | 32,29 | 0,03% | 726.278,00 |
| 23.12.2025 | 32,36 | 32,57 | 32,05 | 32,28 | 0,12% | 2.682.531,00 |
| 22.12.2025 | 31,91 | 32,48 | 31,91 | 32,24 | 0,56% | 3.860.539,00 |
| 19.12.2025 | 31,94 | 32,30 | 31,86 | 32,06 | 0,19% | 5.515.081,00 |
| 18.12.2025 | 31,94 | 32,48 | 31,81 | 32,00 | 0,31% | 4.662.181,00 |
| 17.12.2025 | 31,53 | 32,25 | 31,40 | 31,90 | 1,59% | 4.428.872,00 |
| 16.12.2025 | 31,73 | 31,97 | 31,20 | 31,40 | 0,93% | 4.361.978,00 |
| 15.12.2025 | 31,17 | 31,48 | 30,85 | 31,11 | -0,26% | 3.822.379,00 |
| 12.12.2025 | 31,10 | 31,41 | 30,55 | 31,19 | 1,93% | 3.862.028,00 |
| 11.12.2025 | 29,63 | 30,67 | 29,48 | 30,60 | 4,79% | 4.579.548,00 |
| 10.12.2025 | 28,45 | 29,22 | 28,09 | 29,20 | 2,67% | 6.518.347,00 |
| 09.12.2025 | 28,33 | 28,80 | 28,33 | 28,44 | 0,74% | 5.089.107,00 |
| 08.12.2025 | 29,19 | 29,19 | 28,14 | 28,23 | -2,92% | 3.457.651,00 |
| 05.12.2025 | 29,40 | 29,90 | 29,01 | 29,08 | -0,62% | 5.185.372,00 |
| 04.12.2025 | 30,24 | 30,34 | 29,02 | 29,26 | -2,47% | 5.174.386,00 |
| 03.12.2025 | 30,10 | 30,52 | 29,85 | 30,00 | -0,17% | 2.660.454,00 |
| 02.12.2025 | 30,15 | 30,33 | 29,90 | 30,05 | 0,27% | 1.860.448,00 |
| 01.12.2025 | 30,32 | 30,72 | 29,85 | 29,97 | -0,53% | 2.382.584,00 |
| 28.11.2025 | 30,00 | 30,48 | 29,89 | 30,13 | 1,24% | 1.371.959,00 |
| 26.11.2025 | 29,75 | 30,29 | 29,75 | 29,76 | 0,03% | 2.691.285,00 |
| 25.11.2025 | 29,79 | 29,95 | 29,30 | 29,75 | 0,54% | 3.433.900,00 |
| 24.11.2025 | 30,09 | 30,16 | 29,53 | 29,59 | -1,89% | 3.016.168,00 |
| 21.11.2025 | 28,95 | 30,57 | 28,77 | 30,16 | 5,05% | 6.464.629,00 |
| 20.11.2025 | 28,59 | 29,37 | 28,28 | 28,71 | 3,27% | 9.696.939,00 |
| 19.11.2025 | 28,03 | 28,77 | 27,79 | 27,80 | -0,71% | 11.431.578,00 |
| 18.11.2025 | 29,22 | 29,59 | 27,96 | 28,00 | -0,64% | 18.298.126,00 |
| 17.11.2025 | 28,86 | 29,13 | 28,12 | 28,18 | -2,53% | 2.685.331,00 |
| 14.11.2025 | 29,26 | 29,45 | 28,80 | 28,91 | -2,56% | 2.085.330,00 |
| 13.11.2025 | 29,16 | 29,76 | 29,16 | 29,67 | 1,19% | 2.699.778,00 |
| 12.11.2025 | 29,04 | 29,85 | 28,85 | 29,32 | 1,10% | 2.436.291,00 |
| 11.11.2025 | 28,96 | 29,08 | 28,61 | 29,00 | 0,83% | 1.855.438,00 |
| 10.11.2025 | 29,02 | 29,07 | 28,31 | 28,76 | -0,79% | 2.614.229,00 |
| 07.11.2025 | 28,10 | 29,05 | 28,07 | 28,99 | 2,69% | 3.923.332,00 |
| 06.11.2025 | 27,90 | 28,46 | 27,83 | 28,23 | 1,11% | 3.522.048,00 |
| 05.11.2025 | 27,61 | 28,08 | 27,45 | 27,92 | 1,31% | 2.602.921,00 |
| 04.11.2025 | 27,83 | 27,87 | 27,49 | 27,56 | -1,92% | 3.754.584,00 |
| 03.11.2025 | 28,32 | 28,40 | 27,63 | 28,10 | -1,30% | 4.478.207,00 |
| 31.10.2025 | 28,50 | 28,59 | 28,17 | 28,47 | -0,66% | 3.157.698,00 |
| 30.10.2025 | 29,00 | 29,88 | 28,41 | 28,66 | -2,78% | 4.348.396,00 |
| 29.10.2025 | 29,64 | 29,93 | 29,27 | 29,48 | -0,74% | 6.363.965,00 |
| 28.10.2025 | 29,99 | 30,72 | 28,83 | 29,70 | 2,20% | 11.496.739,00 |
| 27.10.2025 | 29,06 | 29,30 | 28,80 | 29,06 | 0,07% | 3.862.142,00 |
| 24.10.2025 | 29,04 | 29,17 | 28,75 | 29,04 | 0,73% | 3.681.497,00 |
| 23.10.2025 | 28,36 | 28,87 | 28,20 | 28,83 | 2,20% | 3.994.195,00 |
| 22.10.2025 | 29,11 | 29,11 | 28,09 | 28,21 | -2,76% | 4.613.004,00 |
| 21.10.2025 | 28,39 | 29,04 | 28,25 | 29,01 | 1,68% | 4.207.394,00 |
| 20.10.2025 | 28,64 | 28,64 | 28,12 | 28,53 | 0,25% | 4.240.734,00 |
| 17.10.2025 | 27,75 | 28,55 | 27,49 | 28,46 | 2,56% | 7.243.726,00 |
| 16.10.2025 | 27,59 | 27,84 | 27,31 | 27,75 | 0,51% | 3.479.527,00 |
| 15.10.2025 | 27,67 | 27,78 | 27,23 | 27,61 | 1,28% | 3.741.753,00 |
| 14.10.2025 | 26,49 | 27,58 | 26,44 | 27,26 | 1,79% | 4.131.449,00 |
| 13.10.2025 | 26,85 | 26,86 | 26,48 | 26,78 | 1,48% | 3.407.450,00 |
| 10.10.2025 | 26,94 | 27,27 | 26,28 | 26,39 | -1,31% | 5.304.910,00 |
| 09.10.2025 | 27,45 | 27,45 | 26,74 | 26,74 | -2,23% | 3.067.421,00 |
| 08.10.2025 | 27,48 | 27,59 | 26,94 | 27,35 | 0,18% | 2.744.110,00 |
| 07.10.2025 | 28,27 | 28,49 | 27,24 | 27,30 | -3,12% | 4.545.916,00 |
| 06.10.2025 | 29,00 | 29,09 | 28,09 | 28,18 | -0,19% | 4.118.912,00 |
| 03.10.2025 | 28,34 | 28,59 | 28,07 | 28,24 | 0,16% | 343.377,00 |
| 02.10.2025 | 27,73 | 28,35 | 27,40 | 28,19 | 0,39% | 3.809.980,00 |
| 01.10.2025 | 28,50 | 28,56 | 28,06 | 28,08 | -1,89% | 1.944.455,00 |
| 30.09.2025 | 27,96 | 28,68 | 27,96 | 28,62 | 2,14% | 4.449.462,00 |
| 29.09.2025 | 28,88 | 28,88 | 27,66 | 28,02 | -0,25% | 3.064.034,00 |
| 26.09.2025 | 27,96 | 28,36 | 27,37 | 28,09 | 1,08% | 4.799.909,00 |
| 25.09.2025 | 28,07 | 28,37 | 27,75 | 27,79 | -2,29% | 6.619.582,00 |
| 24.09.2025 | 29,23 | 29,31 | 28,40 | 28,44 | -2,57% | 3.776.377,00 |
| 23.09.2025 | 30,09 | 30,27 | 29,14 | 29,19 | -2,67% | 3.248.045,00 |
| 22.09.2025 | 30,13 | 30,43 | 29,98 | 29,99 | -0,93% | 4.163.412,00 |
| 19.09.2025 | 30,71 | 30,84 | 30,25 | 30,27 | -1,34% | 4.472.668,00 |
| 18.09.2025 | 30,70 | 30,90 | 30,46 | 30,68 | 0,59% | 3.012.828,00 |
| 17.09.2025 | 30,92 | 31,56 | 30,30 | 30,50 | -0,97% | 4.358.115,00 |
| 16.09.2025 | 30,98 | 31,10 | 30,65 | 30,80 | -0,29% | 2.061.129,00 |
| 15.09.2025 | 31,29 | 31,39 | 30,86 | 30,89 | -0,90% | 1.656.792,00 |
| 12.09.2025 | 31,60 | 31,74 | 31,17 | 31,17 | -1,92% | 1.277.378,00 |
| 11.09.2025 | 30,90 | 31,81 | 30,90 | 31,78 | 2,71% | 3.157.609,00 |
| 10.09.2025 | 31,14 | 31,54 | 30,81 | 30,94 | -1,50% | 1.675.891,00 |
| 09.09.2025 | 32,21 | 32,34 | 31,10 | 31,41 | -3,00% | 2.256.158,00 |
| 08.09.2025 | 31,79 | 32,39 | 31,46 | 32,38 | 1,76% | 2.887.641,00 |
| 05.09.2025 | 31,42 | 32,08 | 31,36 | 31,82 | 1,89% | 2.552.891,00 |
| 04.09.2025 | 30,87 | 31,25 | 30,58 | 31,23 | 1,40% | 2.172.862,00 |
| 03.09.2025 | 30,89 | 31,23 | 30,63 | 30,80 | -0,74% | 1.534.798,00 |
| 02.09.2025 | 30,92 | 31,11 | 30,62 | 31,03 | -0,74% | 2.153.967,00 |
| 29.08.2025 | 31,13 | 31,31 | 30,94 | 31,26 | 0,97% | 1.300.096,00 |
| 28.08.2025 | 31,56 | 31,56 | 30,82 | 30,96 | -1,59% | 1.425.475,00 |
| 27.08.2025 | 31,51 | 31,69 | 31,22 | 31,46 | 0,03% | 1.601.352,00 |
| 26.08.2025 | 31,46 | 31,64 | 31,35 | 31,45 | 0,38% | 1.812.438,00 |
| 25.08.2025 | 31,82 | 31,82 | 31,31 | 31,33 | -1,54% | 1.485.968,00 |
| 22.08.2025 | 30,97 | 32,26 | 30,84 | 31,82 | 3,41% | 3.850.407,00 |
| 21.08.2025 | 30,58 | 30,77 | 30,39 | 30,77 | 0,16% | 2.511.234,00 |
| 20.08.2025 | 30,97 | 31,11 | 30,48 | 30,72 | -1,13% | 2.436.959,00 |
| 19.08.2025 | 30,68 | 31,37 | 30,57 | 31,07 | 1,90% | 3.773.014,00 |
| 18.08.2025 | 30,27 | 30,84 | 30,26 | 30,49 | 0,26% | 4.153.247,00 |
| 15.08.2025 | 30,78 | 30,89 | 30,27 | 30,41 | -0,69% | 3.771.344,00 |
| 14.08.2025 | 30,43 | 30,94 | 30,39 | 30,62 | -0,42% | 4.307.367,00 |
| 13.08.2025 | 29,77 | 30,75 | 29,47 | 30,75 | 4,34% | 2.560.721,00 |
| 12.08.2025 | 28,34 | 29,53 | 28,34 | 29,47 | 3,91% | 2.977.069,00 |