97,940€
-0,92%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 98,79 | 98,79 | 98,67 | 98,69 | -0,16% | - |
| 02.02.2026 | 97,36 | 99,82 | 96,56 | 98,85 | 1,52% | 1,00 |
| 30.01.2026 | 97,32 | 98,56 | 96,73 | 97,37 | 0,03% | - |
| 29.01.2026 | 95,96 | 97,37 | 95,11 | 97,34 | 2,24% | - |
| 28.01.2026 | 91,04 | 97,34 | 89,06 | 95,21 | 2,90% | - |
| 27.01.2026 | 94,83 | 95,77 | 92,30 | 92,53 | -2,31% | - |
| 26.01.2026 | 94,95 | 95,30 | 94,21 | 94,72 | -1,63% | - |
| 23.01.2026 | 96,87 | 97,15 | 95,32 | 96,29 | -0,25% | - |
| 22.01.2026 | 96,31 | 97,49 | 95,70 | 96,53 | 0,49% | - |
| 21.01.2026 | 92,97 | 96,60 | 92,78 | 96,06 | 3,16% | 1,00 |
| 20.01.2026 | 93,92 | 93,92 | 91,95 | 93,12 | -0,86% | - |
| 19.01.2026 | 94,89 | 94,89 | 93,81 | 93,93 | -1,00% | 1,00 |
| 16.01.2026 | 94,82 | 95,96 | 93,84 | 94,88 | 0,22% | 20,00 |
| 15.01.2026 | 93,51 | 95,25 | 93,18 | 94,67 | 1,52% | - |
| 14.01.2026 | 91,70 | 93,96 | 91,32 | 93,25 | 1,12% | - |
| 13.01.2026 | 92,63 | 93,34 | 91,52 | 92,22 | -0,64% | - |
| 12.01.2026 | 92,33 | 93,20 | 91,13 | 92,81 | 1,29% | 1,00 |
| 09.01.2026 | 90,33 | 92,03 | 90,33 | 91,63 | 0,28% | - |
| 08.01.2026 | 88,95 | 91,89 | 87,88 | 91,37 | 2,42% | 15,00 |
| 07.01.2026 | 90,39 | 90,63 | 88,36 | 89,21 | -1,31% | - |
| 06.01.2026 | 89,36 | 90,74 | 89,36 | 90,39 | 0,26% | - |
| 05.01.2026 | 88,99 | 90,80 | 88,41 | 90,16 | 1,53% | - |
| 02.01.2026 | 88,57 | 89,21 | 87,03 | 88,80 | 0,37% | - |
| 30.12.2025 | 88,57 | 88,57 | 88,47 | 88,47 | -0,11% | - |
| 29.12.2025 | 88,63 | 89,23 | 88,10 | 88,57 | 1,43% | - |
| 23.12.2025 | 87,90 | 88,41 | 86,90 | 87,32 | -0,69% | - |
| 22.12.2025 | 87,69 | 88,20 | 87,07 | 87,93 | 0,17% | - |
| 19.12.2025 | 87,78 | 88,40 | 86,91 | 87,78 | -0,57% | - |
| 18.12.2025 | 88,29 | 89,93 | 88,14 | 88,28 | -0,51% | - |
| 17.12.2025 | 88,41 | 89,04 | 88,08 | 88,73 | 0,38% | - |
| 16.12.2025 | 87,99 | 88,78 | 87,49 | 88,39 | 0,11% | - |
| 15.12.2025 | 88,17 | 88,59 | 86,69 | 88,29 | 0,50% | - |
| 12.12.2025 | 87,54 | 88,39 | 87,54 | 87,85 | 0,86% | - |
| 11.12.2025 | 85,90 | 87,83 | 85,11 | 87,10 | 1,47% | - |
| 10.12.2025 | 85,61 | 86,20 | 84,22 | 85,84 | 0,07% | - |
| 09.12.2025 | 86,60 | 86,80 | 85,36 | 85,78 | -0,79% | - |
| 08.12.2025 | 86,77 | 87,98 | 86,13 | 86,46 | -0,78% | - |
| 05.12.2025 | 86,41 | 87,74 | 86,28 | 87,14 | 0,79% | - |
| 04.12.2025 | 86,91 | 87,33 | 86,04 | 86,46 | -0,30% | - |
| 03.12.2025 | 86,25 | 87,28 | 85,61 | 86,72 | 0,80% | - |
| 02.12.2025 | 85,90 | 87,35 | 85,30 | 86,03 | -0,10% | - |
| 01.12.2025 | 86,27 | 87,53 | 85,29 | 86,12 | -0,10% | - |
| 28.11.2025 | 86,32 | 87,01 | 86,10 | 86,21 | -0,07% | - |
| 27.11.2025 | 86,13 | 86,29 | 86,11 | 86,27 | -0,13% | 12,00 |
| 26.11.2025 | 86,09 | 86,86 | 85,44 | 86,38 | 0,10% | - |
| 25.11.2025 | 84,35 | 86,54 | 84,15 | 86,29 | 2,31% | - |
| 24.11.2025 | 85,68 | 85,97 | 84,04 | 84,34 | -2,07% | - |
| 21.11.2025 | 82,59 | 87,53 | 82,49 | 86,12 | 4,34% | - |
| 20.11.2025 | 81,78 | 83,21 | 81,72 | 82,54 | 0,86% | 4,00 |
| 19.11.2025 | 81,79 | 82,97 | 80,91 | 81,84 | -0,22% | - |
| 18.11.2025 | 82,28 | 83,14 | 80,96 | 82,02 | -0,33% | - |
| 17.11.2025 | 83,49 | 84,11 | 82,20 | 82,29 | -1,61% | 10,00 |
| 14.11.2025 | 84,24 | 84,61 | 83,15 | 83,64 | -0,77% | - |
| 13.11.2025 | 83,92 | 84,84 | 83,87 | 84,29 | -0,04% | 2,00 |
| 12.11.2025 | 83,02 | 84,64 | 81,72 | 84,32 | 1,92% | 6,00 |
| 11.11.2025 | 83,23 | 83,23 | 82,13 | 82,73 | -0,28% | - |
| 10.11.2025 | 82,77 | 83,21 | 81,75 | 82,96 | -0,55% | - |
| 07.11.2025 | 82,41 | 83,55 | 82,03 | 83,42 | 1,12% | - |
| 06.11.2025 | 83,53 | 84,25 | 82,47 | 82,50 | -1,21% | - |
| 05.11.2025 | 82,68 | 83,59 | 82,00 | 83,51 | 1,29% | - |
| 04.11.2025 | 83,08 | 83,64 | 81,44 | 82,45 | 0,24% | - |
| 03.11.2025 | 84,87 | 85,67 | 81,96 | 82,25 | -2,93% | 12,00 |
| 31.10.2025 | 84,25 | 85,16 | 83,55 | 84,73 | 0,21% | 6,00 |
| 30.10.2025 | 85,28 | 87,02 | 84,17 | 84,55 | -1,34% | 20,00 |
| 29.10.2025 | 89,65 | 90,12 | 85,58 | 85,70 | -3,52% | - |
| 28.10.2025 | 90,44 | 91,74 | 87,97 | 88,83 | -1,78% | - |
| 27.10.2025 | 89,06 | 90,87 | 88,15 | 90,44 | 1,63% | - |
| 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% | - |