96,490€
0,18%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 96,29 | 97,05 | 95,82 | 96,47 | 0,16% | - |
| 02.06.2025 | 97,68 | 97,68 | 95,43 | 96,32 | -1,20% | - |
| 30.05.2025 | 97,92 | 98,63 | 96,50 | 97,49 | -0,37% | - |
| 29.05.2025 | 97,93 | 99,78 | 96,74 | 97,85 | -0,07% | - |
| 28.05.2025 | 99,06 | 99,36 | 97,84 | 97,92 | -1,15% | - |
| 27.05.2025 | 97,58 | 99,21 | 97,54 | 99,06 | 1,28% | - |
| 26.05.2025 | 96,85 | 97,93 | 96,51 | 97,81 | 0,96% | - |
| 23.05.2025 | 98,55 | 98,55 | 95,74 | 96,88 | -1,69% | - |
| 22.05.2025 | 98,19 | 99,07 | 97,75 | 98,55 | 0,23% | - |
| 21.05.2025 | 100,39 | 100,39 | 97,91 | 98,32 | -2,48% | - |
| 20.05.2025 | 101,63 | 101,83 | 100,43 | 100,83 | -0,74% | - |
| 19.05.2025 | 101,18 | 102,23 | 99,81 | 101,58 | -0,66% | - |
| 16.05.2025 | 101,10 | 102,25 | 100,18 | 102,25 | 1,14% | - |
| 15.05.2025 | 99,99 | 101,15 | 98,38 | 101,10 | 0,97% | - |
| 14.05.2025 | 101,35 | 101,48 | 99,11 | 100,13 | -1,31% | - |
| 13.05.2025 | 102,98 | 102,98 | 101,28 | 101,45 | -1,46% | - |
| 12.05.2025 | 97,95 | 105,33 | 97,83 | 102,95 | 5,98% | - |
| 09.05.2025 | 96,81 | 98,19 | 96,22 | 97,14 | 0,46% | - |
| 08.05.2025 | 94,51 | 97,91 | 94,41 | 96,70 | 2,38% | - |
| 07.05.2025 | 96,19 | 96,27 | 93,27 | 94,45 | -1,11% | - |
| 06.05.2025 | 97,42 | 98,00 | 95,03 | 95,51 | -1,93% | - |
| 05.05.2025 | 97,76 | 98,28 | 96,45 | 97,39 | -0,35% | - |
| 02.05.2025 | 96,12 | 98,57 | 95,35 | 97,73 | 1,79% | - |
| 30.04.2025 | 94,79 | 98,55 | 91,18 | 96,01 | 5,29% | - |
| 29.04.2025 | 92,13 | 92,31 | 90,23 | 91,19 | 1,16% | 125,00 |
| 28.04.2025 | 89,71 | 91,34 | 89,12 | 90,14 | -0,27% | 10,00 |
| 25.04.2025 | 91,44 | 92,24 | 89,52 | 90,38 | -1,15% | 5,00 |
| 24.04.2025 | 90,00 | 91,82 | 87,39 | 91,43 | 1,53% | - |
| 23.04.2025 | 90,33 | 93,15 | 89,14 | 90,05 | 1,09% | - |
| 22.04.2025 | 87,98 | 89,40 | 85,14 | 89,08 | 1,28% | - |
| 17.04.2025 | 86,37 | 88,97 | 85,17 | 87,95 | 1,71% | - |
| 16.04.2025 | 88,33 | 88,45 | 85,54 | 86,47 | -2,11% | - |
| 15.04.2025 | 89,42 | 89,97 | 87,99 | 88,33 | -1,13% | - |
| 14.04.2025 | 88,67 | 90,45 | 88,46 | 89,34 | 0,54% | - |
| 11.04.2025 | 87,75 | 89,53 | 84,41 | 88,86 | 0,97% | - |
| 10.04.2025 | 94,31 | 94,31 | 85,41 | 88,01 | -6,75% | - |
| 09.04.2025 | 83,56 | 94,71 | 80,84 | 94,38 | 13,23% | 25,00 |
| 08.04.2025 | 88,81 | 91,85 | 82,39 | 83,35 | -6,01% | 30,00 |
| 07.04.2025 | 88,19 | 92,65 | 85,93 | 88,68 | -1,89% | - |
| 04.04.2025 | 94,37 | 94,54 | 88,87 | 90,39 | -4,19% | 20,00 |
| 03.04.2025 | 100,14 | 100,14 | 94,08 | 94,34 | -6,96% | 20,00 |
| 02.04.2025 | 100,82 | 101,43 | 99,68 | 101,40 | 0,52% | - |
| 01.04.2025 | 100,81 | 101,95 | 99,81 | 100,88 | -0,17% | - |
| 31.03.2025 | 99,13 | 101,20 | 98,04 | 101,05 | 1,83% | - |
| 28.03.2025 | 100,36 | 101,28 | 98,81 | 99,23 | -1,17% | - |
| 27.03.2025 | 104,15 | 104,30 | 97,89 | 100,40 | -3,58% | 104,00 |
| 26.03.2025 | 103,58 | 104,83 | 102,55 | 104,13 | 0,75% | - |
| 25.03.2025 | 104,63 | 104,73 | 102,03 | 103,35 | -1,20% | - |
| 24.03.2025 | 101,83 | 105,68 | 101,83 | 104,60 | 2,15% | - |
| 21.03.2025 | 102,53 | 103,30 | 101,05 | 102,40 | -0,12% | - |
| 20.03.2025 | 104,10 | 104,45 | 102,43 | 102,53 | -1,16% | - |
| 19.03.2025 | 103,83 | 104,80 | 103,15 | 103,73 | -0,05% | - |
| 18.03.2025 | 104,15 | 104,38 | 102,90 | 103,78 | -0,48% | - |
| 17.03.2025 | 103,93 | 104,93 | 103,13 | 104,28 | -0,07% | - |
| 14.03.2025 | 102,63 | 104,58 | 102,55 | 104,35 | 1,66% | - |
| 13.03.2025 | 101,95 | 103,80 | 101,58 | 102,65 | 0,74% | - |
| 12.03.2025 | 103,95 | 105,33 | 101,88 | 101,90 | -1,95% | - |
| 11.03.2025 | 106,03 | 106,85 | 101,80 | 103,93 | -1,80% | - |
| 10.03.2025 | 106,60 | 108,75 | 104,13 | 105,83 | -0,52% | - |
| 07.03.2025 | 106,98 | 107,45 | 104,75 | 106,38 | -0,56% | - |
| 06.03.2025 | 106,15 | 107,73 | 104,18 | 106,98 | 1,06% | - |
| 05.03.2025 | 102,88 | 106,28 | 101,93 | 105,85 | 2,59% | 33,00 |
| 04.03.2025 | 106,55 | 106,78 | 102,85 | 103,18 | -3,12% | - |
| 03.03.2025 | 109,15 | 110,15 | 106,43 | 106,50 | -2,27% | - |
| 28.02.2025 | 109,33 | 111,15 | 108,18 | 108,98 | -0,37% | - |
| 27.02.2025 | 109,93 | 111,43 | 109,13 | 109,38 | -0,32% | - |
| 26.02.2025 | 109,35 | 110,70 | 108,45 | 109,73 | 0,92% | - |
| 25.02.2025 | 108,45 | 109,85 | 107,93 | 108,73 | 0,23% | - |
| 24.02.2025 | 109,78 | 111,88 | 108,38 | 108,48 | -1,23% | 108,00 |
| 21.02.2025 | 111,68 | 112,73 | 109,25 | 109,83 | -2,16% | 10,00 |
| 20.02.2025 | 111,40 | 112,68 | 110,93 | 112,25 | 0,20% | - |
| 19.02.2025 | 114,05 | 114,60 | 110,98 | 112,03 | -1,86% | - |
| 18.02.2025 | 112,63 | 114,15 | 111,93 | 114,15 | 1,35% | - |
| 17.02.2025 | 112,20 | 112,73 | 112,20 | 112,63 | 0,36% | 60,00 |
| 14.02.2025 | 112,68 | 113,93 | 111,33 | 112,23 | -0,55% | - |
| 13.02.2025 | 111,15 | 113,10 | 109,03 | 112,85 | 2,17% | - |
| 12.02.2025 | 110,90 | 111,13 | 107,95 | 110,45 | -0,23% | - |
| 11.02.2025 | 110,75 | 111,38 | 109,98 | 110,70 | 0,00% | - |
| 10.02.2025 | 111,18 | 112,03 | 110,70 | 110,70 | -0,45% | - |
| 07.02.2025 | 111,60 | 112,98 | 110,65 | 111,20 | -0,34% | - |
| 06.02.2025 | 107,45 | 111,98 | 107,45 | 111,58 | 3,14% | - |
| 05.02.2025 | 107,65 | 108,35 | 106,28 | 108,18 | 1,03% | - |
| 04.02.2025 | 109,78 | 109,78 | 106,98 | 107,08 | -1,68% | - |
| 03.02.2025 | 110,38 | 112,48 | 107,55 | 108,90 | -2,13% | - |
| 31.01.2025 | 118,15 | 118,15 | 110,53 | 111,28 | -5,64% | - |
| 30.01.2025 | 117,45 | 118,33 | 116,45 | 117,93 | 0,34% | 17,00 |
| 29.01.2025 | 118,00 | 118,65 | 116,13 | 117,53 | -0,38% | - |
| 28.01.2025 | 117,55 | 119,38 | 117,55 | 117,98 | -0,27% | - |
| 27.01.2025 | 116,45 | 118,83 | 115,03 | 118,30 | 1,13% | - |
| 24.01.2025 | 118,60 | 118,60 | 116,80 | 116,98 | -1,35% | - |
| 23.01.2025 | 118,10 | 119,20 | 117,55 | 118,58 | 0,44% | - |
| 22.01.2025 | 116,90 | 118,78 | 116,90 | 118,05 | -0,34% | - |
| 21.01.2025 | 115,88 | 118,75 | 115,03 | 118,45 | 2,22% | - |
| 20.01.2025 | 116,70 | 116,78 | 115,48 | 115,88 | -0,86% | - |
| 17.01.2025 | 116,08 | 117,85 | 115,75 | 116,88 | 0,73% | - |
| 16.01.2025 | 114,28 | 116,08 | 113,53 | 116,03 | 1,58% | 15,00 |
| 15.01.2025 | 113,05 | 115,50 | 113,05 | 114,23 | 1,08% | - |
| 14.01.2025 | 112,08 | 115,60 | 111,98 | 113,00 | 0,71% | - |
| 13.01.2025 | 110,38 | 112,85 | 109,68 | 112,20 | 1,49% | - |
| 10.01.2025 | 112,20 | 112,80 | 110,48 | 110,55 | -1,45% | - |