90,775€
0,82%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 89,08 | 91,41 | 88,99 | 91,00 | 2,24% | 4.400,00 |
| 04.05.2026 | 91,64 | 91,84 | 88,66 | 89,01 | -3,60% | 120,00 |
| 30.04.2026 | 89,78 | 92,97 | 88,96 | 92,33 | 2,93% | - |
| 29.04.2026 | 92,00 | 92,41 | 89,12 | 89,70 | -4,21% | 15,00 |
| 28.04.2026 | 94,22 | 94,73 | 91,14 | 93,65 | -0,49% | - |
| 27.04.2026 | 93,70 | 94,85 | 93,05 | 94,11 | 0,44% | - |
| 24.04.2026 | 94,40 | 95,34 | 93,31 | 93,70 | -0,72% | - |
| 23.04.2026 | 95,40 | 96,04 | 93,08 | 94,38 | -1,08% | - |
| 22.04.2026 | 94,42 | 96,71 | 94,36 | 95,41 | 0,43% | 76,00 |
| 21.04.2026 | 97,45 | 99,67 | 94,44 | 95,00 | -2,40% | 313,00 |
| 20.04.2026 | 97,73 | 97,87 | 96,82 | 97,34 | -0,47% | 16,00 |
| 17.04.2026 | 95,22 | 100,10 | 94,65 | 97,80 | 2,79% | 105,00 |
| 16.04.2026 | 94,62 | 99,79 | 93,73 | 95,15 | -0,46% | 1.100,00 |
| 15.04.2026 | 93,71 | 96,09 | 90,58 | 95,59 | 1,99% | 186,00 |
| 14.04.2026 | 93,68 | 93,88 | 92,72 | 93,72 | -0,03% | 14,00 |
| 13.04.2026 | 93,21 | 94,44 | 91,99 | 93,75 | -0,40% | 330,00 |
| 10.04.2026 | 93,91 | 95,30 | 93,52 | 94,13 | 0,38% | 102,00 |
| 09.04.2026 | 94,75 | 94,78 | 92,41 | 93,77 | -1,00% | - |
| 08.04.2026 | 88,21 | 94,88 | 87,86 | 94,72 | 7,41% | 2.800,00 |
| 07.04.2026 | 90,06 | 90,19 | 86,58 | 88,18 | -1,54% | 192,00 |
| 02.04.2026 | 91,62 | 92,51 | 88,89 | 89,56 | -2,53% | - |
| 01.04.2026 | 92,45 | 93,90 | 91,25 | 91,89 | -0,77% | 84,00 |
| 31.03.2026 | 90,57 | 93,16 | 90,15 | 92,60 | 1,99% | 42,00 |
| 30.03.2026 | 90,01 | 92,03 | 89,96 | 90,79 | 0,67% | 38,00 |
| 27.03.2026 | 91,35 | 91,46 | 89,78 | 90,19 | -1,23% | 728,00 |
| 26.03.2026 | 92,25 | 93,06 | 91,12 | 91,31 | -1,09% | - |
| 25.03.2026 | 89,19 | 92,66 | 89,13 | 92,31 | 3,60% | 8,00 |
| 24.03.2026 | 88,08 | 89,93 | 86,25 | 89,10 | 1,35% | - |
| 23.03.2026 | 83,80 | 88,79 | 83,35 | 87,91 | 4,65% | 15,00 |
| 20.03.2026 | 85,13 | 85,85 | 83,23 | 84,01 | -1,08% | 110,00 |
| 19.03.2026 | 87,96 | 88,06 | 83,25 | 84,93 | -3,39% | 37,00 |
| 18.03.2026 | 90,01 | 90,51 | 87,74 | 87,91 | -2,40% | 15,00 |
| 17.03.2026 | 90,09 | 90,84 | 89,56 | 90,07 | 0,20% | - |
| 16.03.2026 | 89,76 | 91,02 | 88,91 | 89,89 | 0,73% | 15,00 |
| 13.03.2026 | 87,51 | 89,64 | 87,33 | 89,24 | 2,03% | 75,00 |
| 12.03.2026 | 89,47 | 89,95 | 87,41 | 87,47 | -2,74% | - |
| 11.03.2026 | 91,11 | 91,47 | 89,35 | 89,93 | -1,38% | - |
| 10.03.2026 | 93,26 | 93,92 | 91,08 | 91,19 | -2,03% | - |
| 09.03.2026 | 91,75 | 93,36 | 88,53 | 93,07 | 1,36% | 98,00 |
| 06.03.2026 | 96,37 | 96,84 | 91,65 | 91,83 | -4,71% | 62,00 |
| 05.03.2026 | 101,17 | 101,52 | 95,84 | 96,36 | -4,74% | - |
| 04.03.2026 | 101,74 | 102,96 | 100,44 | 101,16 | -0,61% | 206,00 |
| 03.03.2026 | 102,20 | 102,65 | 99,08 | 101,78 | -0,21% | 98,00 |
| 02.03.2026 | 105,12 | 105,34 | 99,70 | 101,99 | -1,94% | 668,00 |
| 27.02.2026 | 104,64 | 104,70 | 102,04 | 104,01 | -0,61% | 1.350,00 |
| 26.02.2026 | 104,27 | 105,12 | 103,19 | 104,65 | 0,36% | 17,00 |
| 25.02.2026 | 106,35 | 107,18 | 103,82 | 104,27 | -2,20% | - |
| 24.02.2026 | 106,39 | 107,76 | 106,32 | 106,62 | 0,24% | - |
| 23.02.2026 | 107,07 | 107,80 | 105,55 | 106,37 | -1,01% | 251,00 |
| 20.02.2026 | 105,11 | 107,70 | 104,52 | 107,46 | 1,75% | 25,00 |
| 19.02.2026 | 108,73 | 109,19 | 105,20 | 105,61 | -2,97% | 361,00 |
| 18.02.2026 | 109,14 | 109,87 | 106,83 | 108,84 | -0,12% | 130,00 |
| 17.02.2026 | 110,90 | 111,85 | 108,90 | 108,98 | -1,93% | 304,00 |
| 16.02.2026 | 110,68 | 111,30 | 110,63 | 111,13 | 0,43% | 109,00 |
| 13.02.2026 | 111,03 | 111,78 | 110,18 | 110,65 | -0,16% | - |
| 12.02.2026 | 110,35 | 112,13 | 109,93 | 110,83 | 0,41% | 88,00 |
| 11.02.2026 | 108,43 | 110,53 | 108,33 | 110,38 | 1,80% | 25,00 |
| 10.02.2026 | 107,23 | 108,73 | 106,65 | 108,43 | 1,21% | 48,00 |
| 09.02.2026 | 106,75 | 107,43 | 105,08 | 107,13 | 0,07% | - |
| 06.02.2026 | 105,53 | 107,23 | 105,38 | 107,05 | 1,09% | 43,00 |
| 05.02.2026 | 106,68 | 106,88 | 104,65 | 105,90 | -0,70% | 29,00 |
| 04.02.2026 | 101,10 | 106,78 | 100,98 | 106,65 | 5,44% | 189,00 |
| 03.02.2026 | 98,59 | 102,90 | 98,32 | 101,15 | 2,40% | 637,00 |
| 02.02.2026 | 97,49 | 99,84 | 96,91 | 98,78 | 1,21% | 443,00 |
| 30.01.2026 | 97,76 | 98,57 | 96,80 | 97,60 | 0,29% | 1.050,00 |
| 29.01.2026 | 95,05 | 97,44 | 95,04 | 97,32 | 2,11% | 148,00 |
| 28.01.2026 | 91,51 | 97,29 | 90,12 | 95,31 | 4,56% | 196,00 |
| 27.01.2026 | 94,84 | 95,90 | 88,43 | 91,15 | -3,87% | - |
| 26.01.2026 | 94,69 | 95,30 | 94,20 | 94,82 | -0,12% | 20,00 |
| 23.01.2026 | 97,05 | 97,11 | 94,33 | 94,93 | -2,02% | 78,00 |
| 22.01.2026 | 96,29 | 97,47 | 95,50 | 96,89 | 0,61% | 46,00 |
| 21.01.2026 | 93,06 | 96,61 | 92,83 | 96,30 | 3,57% | 31,00 |
| 20.01.2026 | 93,44 | 94,18 | 91,61 | 92,98 | -1,76% | 135,00 |
| 19.01.2026 | 94,74 | 94,96 | 94,62 | 94,65 | -0,45% | 15,00 |
| 16.01.2026 | 94,79 | 95,80 | 93,85 | 95,08 | 0,28% | 190,00 |
| 15.01.2026 | 93,34 | 95,25 | 93,21 | 94,81 | 1,68% | 345,00 |
| 14.01.2026 | 92,35 | 93,96 | 91,36 | 93,24 | 0,90% | 42,00 |
| 13.01.2026 | 92,69 | 93,33 | 91,55 | 92,41 | -0,23% | - |
| 12.01.2026 | 91,99 | 93,18 | 91,31 | 92,62 | 0,35% | - |
| 09.01.2026 | 90,41 | 92,44 | 90,35 | 92,30 | 2,20% | 504,00 |
| 08.01.2026 | 88,97 | 91,88 | 88,08 | 90,31 | 1,48% | 58,00 |
| 07.01.2026 | 90,33 | 90,79 | 88,39 | 88,99 | -1,57% | 14,00 |
| 06.01.2026 | 89,65 | 90,78 | 89,39 | 90,41 | 0,70% | 150,00 |
| 05.01.2026 | 89,25 | 90,78 | 88,40 | 89,78 | 0,83% | - |
| 02.01.2026 | 87,32 | 89,22 | 87,01 | 89,04 | 0,37% | 63,00 |
| 30.12.2025 | 88,61 | 89,29 | 88,47 | 88,71 | 0,11% | 200,00 |
| 29.12.2025 | 88,67 | 89,21 | 88,12 | 88,61 | 1,83% | 43,00 |
| 23.12.2025 | 87,83 | 88,57 | 86,90 | 87,02 | -1,01% | - |
| 22.12.2025 | 87,64 | 88,21 | 86,80 | 87,91 | 0,23% | 15,00 |
| 19.12.2025 | 87,79 | 88,19 | 86,91 | 87,71 | -0,05% | 180,00 |
| 18.12.2025 | 88,29 | 89,90 | 87,74 | 87,75 | -0,65% | 30,00 |
| 17.12.2025 | 88,59 | 89,06 | 88,07 | 88,32 | 0,06% | - |
| 16.12.2025 | 88,31 | 88,79 | 87,44 | 88,27 | -0,01% | - |
| 15.12.2025 | 88,25 | 88,55 | 87,17 | 88,28 | 0,09% | 15,00 |
| 12.12.2025 | 87,53 | 88,39 | 87,49 | 88,20 | 0,77% | - |
| 11.12.2025 | 85,91 | 87,84 | 84,98 | 87,53 | 1,93% | - |
| 10.12.2025 | 85,46 | 86,20 | 84,25 | 85,87 | 0,39% | 735,00 |
| 09.12.2025 | 86,21 | 86,80 | 85,37 | 85,54 | -0,85% | - |
| 08.12.2025 | 86,60 | 87,69 | 86,13 | 86,27 | -0,58% | 14,00 |
| 05.12.2025 | 86,29 | 87,75 | 86,27 | 86,77 | 0,35% | 58,00 |