115,400€
-0,06%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 115,48 | 116,93 | 115,38 | 115,45 | -0,02% | - |
| 23.12.2024 | 114,38 | 116,00 | 114,25 | 115,48 | 0,98% | - |
| 20.12.2024 | 115,33 | 116,80 | 113,73 | 114,35 | -0,97% | - |
| 19.12.2024 | 117,03 | 118,08 | 115,23 | 115,48 | -1,32% | - |
| 18.12.2024 | 116,35 | 119,25 | 115,63 | 117,03 | 0,58% | - |
| 17.12.2024 | 117,05 | 117,18 | 115,38 | 116,35 | -0,60% | - |
| 16.12.2024 | 118,10 | 119,05 | 116,70 | 117,05 | -0,99% | - |
| 13.12.2024 | 118,45 | 118,88 | 116,50 | 118,23 | -0,21% | - |
| 12.12.2024 | 116,83 | 118,58 | 116,13 | 118,48 | 1,41% | - |
| 11.12.2024 | 119,15 | 119,75 | 116,70 | 116,83 | -1,91% | - |
| 10.12.2024 | 120,23 | 120,73 | 117,65 | 119,10 | -0,94% | - |
| 09.12.2024 | 118,65 | 122,93 | 118,65 | 120,23 | 1,18% | - |
| 06.12.2024 | 118,20 | 119,80 | 117,80 | 118,83 | 0,53% | - |
| 05.12.2024 | 120,68 | 120,68 | 117,65 | 118,20 | -2,07% | - |
| 04.12.2024 | 119,85 | 120,83 | 119,28 | 120,70 | 0,71% | - |
| 03.12.2024 | 120,15 | 120,25 | 118,73 | 119,85 | -0,27% | - |
| 02.12.2024 | 117,55 | 120,18 | 117,55 | 120,18 | 2,17% | - |
| 29.11.2024 | 117,28 | 118,13 | 116,70 | 117,63 | 0,30% | - |
| 28.11.2024 | 116,90 | 117,33 | 116,90 | 117,28 | 0,32% | - |
| 27.11.2024 | 117,55 | 118,38 | 116,38 | 116,90 | -0,55% | - |
| 26.11.2024 | 119,40 | 120,18 | 117,20 | 117,55 | -1,55% | - |
| 25.11.2024 | 117,75 | 120,18 | 116,33 | 119,40 | 1,36% | - |
| 22.11.2024 | 117,13 | 118,78 | 116,98 | 117,80 | 0,58% | 43,00 |
| 21.11.2024 | 115,38 | 117,15 | 114,75 | 117,13 | 1,80% | - |
| 20.11.2024 | 114,28 | 115,58 | 114,28 | 115,05 | 0,68% | - |
| 19.11.2024 | 116,45 | 117,03 | 114,15 | 114,28 | -1,83% | - |
| 18.11.2024 | 116,23 | 118,20 | 115,35 | 116,40 | 0,17% | - |
| 15.11.2024 | 117,60 | 118,15 | 116,00 | 116,20 | -1,19% | - |
| 14.11.2024 | 116,75 | 117,95 | 115,95 | 117,60 | 0,71% | - |
| 13.11.2024 | 114,63 | 117,00 | 114,03 | 116,78 | 1,85% | - |
| 12.11.2024 | 117,68 | 118,38 | 114,60 | 114,65 | -2,90% | - |
| 11.11.2024 | 117,50 | 119,53 | 117,23 | 118,08 | 0,51% | - |
| 08.11.2024 | 116,63 | 117,98 | 116,05 | 117,48 | 0,62% | - |
| 07.11.2024 | 117,23 | 117,55 | 115,90 | 116,75 | -0,41% | - |
| 06.11.2024 | 115,85 | 120,35 | 115,85 | 117,23 | 2,78% | 60,00 |
| 05.11.2024 | 114,78 | 115,18 | 112,98 | 114,05 | -0,63% | - |
| 04.11.2024 | 114,38 | 115,90 | 113,78 | 114,78 | 0,07% | - |
| 01.11.2024 | 114,43 | 115,63 | 114,00 | 114,70 | 0,13% | - |
| 31.10.2024 | 115,88 | 116,40 | 114,30 | 114,55 | -1,14% | 17,00 |
| 30.10.2024 | 117,00 | 117,80 | 115,55 | 115,88 | -0,92% | - |
| 29.10.2024 | 117,78 | 117,88 | 116,78 | 116,95 | -0,72% | - |
| 28.10.2024 | 117,50 | 118,60 | 117,08 | 117,80 | 0,55% | - |
| 25.10.2024 | 117,53 | 118,95 | 116,93 | 117,15 | -0,23% | - |
| 24.10.2024 | 117,13 | 118,08 | 116,38 | 117,43 | 0,26% | - |
| 23.10.2024 | 117,38 | 117,93 | 116,33 | 117,13 | -0,23% | - |
| 22.10.2024 | 119,13 | 119,13 | 116,68 | 117,40 | -1,45% | - |
| 21.10.2024 | 120,38 | 120,95 | 118,93 | 119,13 | -1,02% | - |
| 18.10.2024 | 121,28 | 121,70 | 119,70 | 120,35 | -0,80% | - |
| 17.10.2024 | 119,53 | 122,03 | 118,35 | 121,33 | 1,51% | - |
| 16.10.2024 | 119,25 | 121,15 | 116,90 | 119,53 | 0,31% | - |
| 15.10.2024 | 118,00 | 120,90 | 117,68 | 119,15 | 0,97% | - |
| 14.10.2024 | 116,93 | 118,40 | 116,93 | 118,00 | 0,60% | - |
| 11.10.2024 | 116,43 | 117,45 | 116,10 | 117,30 | 0,92% | - |
| 10.10.2024 | 116,50 | 116,78 | 115,53 | 116,23 | -0,34% | - |
| 09.10.2024 | 115,88 | 117,73 | 115,43 | 116,63 | 0,50% | 10,00 |
| 08.10.2024 | 117,33 | 117,53 | 115,78 | 116,05 | -1,00% | - |
| 07.10.2024 | 117,13 | 117,68 | 115,83 | 117,23 | -0,09% | 17,00 |
| 04.10.2024 | 115,90 | 118,03 | 115,68 | 117,33 | 1,43% | - |
| 03.10.2024 | 118,30 | 118,50 | 115,53 | 115,68 | -2,18% | - |
| 02.10.2024 | 118,13 | 118,70 | 117,25 | 118,25 | 0,11% | - |
| 01.10.2024 | 118,98 | 120,35 | 117,40 | 118,13 | -0,78% | - |
| 30.09.2024 | 120,48 | 120,83 | 118,15 | 119,05 | -1,31% | - |
| 27.09.2024 | 120,38 | 122,95 | 120,05 | 120,63 | 0,25% | - |
| 26.09.2024 | 114,83 | 120,65 | 114,35 | 120,33 | 4,63% | 12,00 |
| 25.09.2024 | 114,78 | 115,13 | 113,85 | 115,00 | 0,11% | - |
| 24.09.2024 | 114,58 | 115,55 | 113,60 | 114,88 | 0,44% | - |
| 23.09.2024 | 113,20 | 114,93 | 113,20 | 114,38 | 0,86% | - |
| 20.09.2024 | 115,78 | 116,03 | 112,50 | 113,40 | -2,09% | - |
| 19.09.2024 | 116,45 | 116,90 | 114,78 | 115,83 | 0,87% | - |
| 18.09.2024 | 114,70 | 115,65 | 113,45 | 114,83 | 0,13% | - |
| 17.09.2024 | 114,38 | 115,68 | 114,33 | 114,68 | 0,31% | - |
| 16.09.2024 | 114,65 | 115,43 | 113,93 | 114,33 | -0,28% | - |
| 13.09.2024 | 113,23 | 115,08 | 113,18 | 114,65 | 1,19% | - |
| 12.09.2024 | 114,03 | 114,38 | 111,73 | 113,30 | -0,55% | - |
| 11.09.2024 | 114,23 | 114,53 | 111,58 | 113,93 | -0,26% | - |
| 10.09.2024 | 114,33 | 115,13 | 113,13 | 114,23 | 0,00% | - |
| 09.09.2024 | 112,50 | 114,90 | 112,50 | 114,23 | 1,47% | - |
| 06.09.2024 | 112,75 | 114,08 | 111,93 | 112,58 | -0,09% | - |
| 05.09.2024 | 114,30 | 114,68 | 112,50 | 112,68 | -1,42% | - |
| 04.09.2024 | 115,88 | 116,38 | 114,18 | 114,30 | -1,10% | - |
| 03.09.2024 | 117,28 | 117,58 | 115,53 | 115,58 | -1,45% | - |
| 02.09.2024 | 117,30 | 117,43 | 117,15 | 117,28 | -0,34% | - |
| 30.08.2024 | 116,30 | 117,78 | 115,68 | 117,68 | 1,33% | - |
| 29.08.2024 | 115,18 | 116,85 | 114,18 | 116,13 | 0,82% | - |
| 28.08.2024 | 113,65 | 120,00 | 113,65 | 115,18 | 1,30% | - |
| 27.08.2024 | 113,70 | 114,30 | 112,93 | 113,70 | 0,02% | - |
| 26.08.2024 | 113,00 | 114,68 | 112,73 | 113,68 | 0,60% | - |
| 23.08.2024 | 112,70 | 113,58 | 112,48 | 113,00 | 0,24% | - |
| 22.08.2024 | 112,05 | 112,88 | 111,33 | 112,73 | 0,62% | - |
| 21.08.2024 | 110,53 | 112,33 | 110,30 | 112,03 | 1,36% | - |
| 20.08.2024 | 111,18 | 111,43 | 110,15 | 110,53 | -0,54% | - |
| 19.08.2024 | 110,98 | 111,83 | 110,25 | 111,13 | 0,05% | - |
| 16.08.2024 | 111,25 | 113,80 | 110,03 | 111,08 | -0,02% | - |
| 15.08.2024 | 108,85 | 111,80 | 108,85 | 111,10 | 2,00% | - |
| 14.08.2024 | 108,48 | 109,38 | 107,50 | 108,93 | 0,37% | 9,00 |
| 13.08.2024 | 108,00 | 109,08 | 107,80 | 108,53 | 0,23% | - |
| 12.08.2024 | 109,23 | 110,53 | 108,20 | 108,28 | -0,96% | 14,00 |
| 09.08.2024 | 109,20 | 109,93 | 108,40 | 109,33 | 0,07% | - |
| 08.08.2024 | 108,98 | 110,45 | 107,73 | 109,25 | 0,25% | - |
| 07.08.2024 | 108,93 | 111,68 | 107,88 | 108,98 | -0,02% | - |