89,040€
0,11%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 89,25 | 90,39 | 88,74 | 88,99 | 0,06% | - |
| 23.10.2025 | 87,99 | 89,03 | 87,56 | 88,94 | 0,90% | 25,00 |
| 22.10.2025 | 89,74 | 90,15 | 88,15 | 88,15 | -2,02% | - |
| 21.10.2025 | 87,06 | 90,23 | 87,06 | 89,97 | 2,48% | - |
| 20.10.2025 | 87,12 | 87,97 | 87,12 | 87,79 | 1,16% | - |
| 17.10.2025 | 86,26 | 87,16 | 84,86 | 86,78 | 0,65% | - |
| 16.10.2025 | 86,96 | 88,85 | 85,58 | 86,22 | 0,92% | - |
| 15.10.2025 | 87,02 | 87,87 | 84,97 | 85,43 | -1,36% | 20,00 |
| 14.10.2025 | 85,46 | 87,31 | 84,74 | 86,61 | 1,32% | 8,00 |
| 13.10.2025 | 84,75 | 86,26 | 84,75 | 85,48 | -0,01% | 1,00 |
| 10.10.2025 | 86,13 | 87,91 | 85,37 | 85,49 | -1,18% | - |
| 09.10.2025 | 87,21 | 87,94 | 86,43 | 86,51 | -0,87% | 2,00 |
| 08.10.2025 | 87,59 | 88,82 | 86,89 | 87,27 | -0,27% | - |
| 07.10.2025 | 88,39 | 89,44 | 87,13 | 87,51 | -1,51% | - |
| 06.10.2025 | 88,95 | 89,94 | 88,69 | 88,85 | 0,02% | - |
| 03.10.2025 | 89,22 | 89,99 | 88,50 | 88,83 | -0,52% | - |
| 02.10.2025 | 88,77 | 89,88 | 88,41 | 89,29 | 0,68% | 60,00 |
| 01.10.2025 | 87,80 | 89,48 | 87,47 | 88,69 | -0,87% | 1,00 |
| 30.09.2025 | 88,71 | 89,51 | 88,42 | 89,47 | 0,92% | - |
| 29.09.2025 | 88,70 | 89,37 | 87,64 | 88,65 | -0,44% | - |
| 26.09.2025 | 89,09 | 89,70 | 88,30 | 89,04 | -0,13% | 1,00 |
| 25.09.2025 | 89,86 | 90,25 | 88,92 | 89,16 | -0,85% | 1,00 |
| 24.09.2025 | 89,94 | 90,82 | 89,17 | 89,92 | 0,09% | 4,00 |
| 23.09.2025 | 92,73 | 93,42 | 89,52 | 89,84 | -3,17% | - |
| 22.09.2025 | 93,17 | 93,31 | 91,82 | 92,78 | -0,46% | - |
| 19.09.2025 | 92,51 | 94,57 | 92,17 | 93,21 | 0,79% | - |
| 18.09.2025 | 91,89 | 93,29 | 91,19 | 92,48 | 1,31% | - |
| 17.09.2025 | 91,35 | 93,61 | 90,93 | 91,28 | -0,19% | - |
| 16.09.2025 | 93,08 | 93,21 | 90,98 | 91,45 | -1,89% | 4,00 |
| 15.09.2025 | 94,37 | 94,93 | 92,72 | 93,21 | -1,37% | - |
| 12.09.2025 | 95,36 | 95,55 | 94,11 | 94,50 | -0,77% | - |
| 11.09.2025 | 93,02 | 95,30 | 92,10 | 95,23 | 2,40% | - |
| 10.09.2025 | 93,31 | 93,53 | 92,49 | 93,00 | -0,33% | - |
| 09.09.2025 | 94,77 | 95,53 | 92,77 | 93,31 | -0,84% | - |
| 08.09.2025 | 93,68 | 94,47 | 92,19 | 94,10 | 0,43% | - |
| 05.09.2025 | 94,11 | 95,29 | 92,92 | 93,70 | -0,36% | - |
| 04.09.2025 | 93,46 | 94,32 | 93,25 | 94,04 | 0,58% | - |
| 03.09.2025 | 94,17 | 94,51 | 93,09 | 93,50 | -0,69% | - |
| 02.09.2025 | 95,02 | 95,30 | 93,28 | 94,15 | -0,93% | - |
| 01.09.2025 | 94,95 | 95,10 | 94,75 | 95,03 | 0,02% | - |
| 29.08.2025 | 95,22 | 96,06 | 94,51 | 95,01 | -0,24% | 2,00 |
| 28.08.2025 | 96,45 | 96,69 | 94,55 | 95,24 | -1,24% | 2,00 |
| 27.08.2025 | 96,83 | 97,74 | 96,13 | 96,44 | -0,40% | - |
| 26.08.2025 | 96,51 | 97,05 | 95,53 | 96,83 | 0,21% | - |
| 25.08.2025 | 97,52 | 97,63 | 96,15 | 96,63 | -0,72% | - |
| 22.08.2025 | 96,13 | 98,64 | 96,03 | 97,33 | 1,33% | - |
| 21.08.2025 | 96,19 | 96,51 | 95,27 | 96,05 | -0,04% | - |
| 20.08.2025 | 96,92 | 97,23 | 95,90 | 96,09 | -0,71% | - |
| 19.08.2025 | 95,03 | 97,57 | 94,75 | 96,78 | 1,69% | - |
| 18.08.2025 | 95,53 | 96,01 | 95,03 | 95,17 | -0,37% | - |
| 15.08.2025 | 96,11 | 96,75 | 94,99 | 95,52 | -0,69% | - |
| 14.08.2025 | 96,23 | 96,51 | 94,76 | 96,18 | -0,02% | - |
| 13.08.2025 | 93,25 | 96,20 | 92,94 | 96,20 | 3,30% | - |
| 12.08.2025 | 91,71 | 93,76 | 91,14 | 93,13 | 1,44% | - |
| 11.08.2025 | 91,13 | 92,29 | 91,13 | 91,81 | 0,04% | - |
| 08.08.2025 | 90,99 | 92,25 | 90,74 | 91,77 | 0,80% | 1,00 |
| 07.08.2025 | 90,65 | 92,80 | 90,51 | 91,04 | 0,29% | - |
| 06.08.2025 | 91,52 | 92,09 | 89,85 | 90,78 | -0,97% | - |
| 05.08.2025 | 90,75 | 92,19 | 90,75 | 91,67 | 1,04% | - |
| 04.08.2025 | 90,13 | 91,63 | 90,13 | 90,73 | 0,54% | - |
| 01.08.2025 | 92,41 | 93,00 | 88,90 | 90,24 | -2,31% | 5,00 |
| 31.07.2025 | 92,91 | 94,26 | 92,31 | 92,37 | -0,75% | 2,00 |
| 30.07.2025 | 97,22 | 97,81 | 92,16 | 93,07 | -4,51% | - |
| 29.07.2025 | 99,21 | 99,67 | 97,06 | 97,47 | -0,85% | 9,00 |
| 28.07.2025 | 99,08 | 100,16 | 98,27 | 98,31 | -0,58% | 1,00 |
| 25.07.2025 | 97,91 | 98,93 | 97,83 | 98,88 | 0,91% | - |
| 24.07.2025 | 99,06 | 100,01 | 97,56 | 97,99 | -1,21% | - |
| 23.07.2025 | 98,18 | 99,54 | 98,18 | 99,19 | 1,08% | - |
| 22.07.2025 | 97,93 | 98,50 | 96,91 | 98,13 | 0,06% | - |
| 21.07.2025 | 98,47 | 99,15 | 97,97 | 98,07 | -0,49% | - |
| 18.07.2025 | 100,05 | 100,13 | 97,81 | 98,55 | -1,52% | - |
| 17.07.2025 | 99,30 | 100,50 | 99,20 | 100,08 | 0,75% | - |
| 16.07.2025 | 98,51 | 99,52 | 97,09 | 99,33 | 0,70% | - |
| 15.07.2025 | 99,76 | 100,30 | 98,59 | 98,64 | -1,12% | - |
| 14.07.2025 | 100,34 | 100,47 | 98,47 | 99,76 | -0,60% | - |
| 11.07.2025 | 101,78 | 101,93 | 99,71 | 100,36 | -1,49% | - |
| 10.07.2025 | 100,83 | 103,45 | 99,60 | 101,88 | 0,92% | - |
| 09.07.2025 | 100,15 | 101,45 | 100,01 | 100,95 | 0,70% | - |
| 08.07.2025 | 98,62 | 101,10 | 98,03 | 100,25 | 1,69% | - |
| 07.07.2025 | 100,45 | 101,13 | 98,37 | 98,58 | -1,28% | - |
| 04.07.2025 | 101,05 | 101,05 | 99,72 | 99,86 | -0,74% | - |
| 03.07.2025 | 100,54 | 103,48 | 100,03 | 100,60 | 0,11% | - |
| 02.07.2025 | 98,61 | 100,80 | 98,35 | 100,49 | 1,77% | - |
| 01.07.2025 | 96,50 | 100,11 | 95,62 | 98,74 | 2,18% | - |
| 30.06.2025 | 97,40 | 98,23 | 96,16 | 96,63 | -0,95% | - |
| 27.06.2025 | 97,24 | 98,30 | 96,90 | 97,56 | 0,28% | - |
| 26.06.2025 | 97,14 | 97,97 | 96,71 | 97,29 | 0,05% | - |
| 25.06.2025 | 98,11 | 98,69 | 96,70 | 97,24 | -0,83% | - |
| 24.06.2025 | 97,05 | 99,41 | 97,02 | 98,05 | 0,92% | - |
| 23.06.2025 | 94,35 | 97,26 | 94,15 | 97,16 | 2,93% | - |
| 20.06.2025 | 93,72 | 94,94 | 93,58 | 94,39 | 0,73% | - |
| 19.06.2025 | 94,29 | 94,53 | 93,59 | 93,71 | -0,59% | - |
| 18.06.2025 | 93,68 | 94,39 | 93,17 | 94,27 | 0,65% | - |
| 17.06.2025 | 94,35 | 95,53 | 93,40 | 93,66 | -0,65% | - |
| 16.06.2025 | 92,11 | 94,39 | 91,01 | 94,27 | 2,49% | - |
| 13.06.2025 | 96,71 | 97,18 | 91,91 | 91,98 | -4,91% | - |
| 12.06.2025 | 97,85 | 98,37 | 96,29 | 96,73 | -1,78% | - |
| 11.06.2025 | 100,79 | 101,23 | 98,37 | 98,48 | -2,20% | - |
| 10.06.2025 | 99,36 | 101,18 | 98,08 | 100,70 | 1,35% | - |
| 09.06.2025 | 98,53 | 100,08 | 98,43 | 99,36 | 0,52% | - |