104,090$
-0,97%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 104,68 | 105,51 | 103,71 | 104,09 | -0,97% | 1.588.849,00 |
| 30.09.2025 | 104,23 | 105,20 | 103,52 | 105,11 | 1,05% | 1.723.269,00 |
| 29.09.2025 | 104,47 | 105,28 | 102,90 | 104,02 | 0,36% | 2.236.832,00 |
| 26.09.2025 | 104,76 | 105,02 | 103,29 | 103,65 | -0,26% | 1.855.368,00 |
| 25.09.2025 | 105,29 | 105,44 | 103,64 | 103,92 | -1,48% | 1.953.093,00 |
| 24.09.2025 | 105,33 | 106,63 | 105,04 | 105,48 | -0,72% | 1.686.815,00 |
| 23.09.2025 | 109,36 | 109,72 | 105,71 | 106,24 | -2,97% | 2.149.793,00 |
| 22.09.2025 | 108,62 | 109,83 | 107,85 | 109,49 | 0,06% | 2.266.203,00 |
| 19.09.2025 | 110,38 | 110,48 | 108,31 | 109,42 | 0,37% | 3.531.445,00 |
| 18.09.2025 | 109,03 | 109,26 | 107,99 | 109,02 | 0,85% | 1.706.030,00 |
| 17.09.2025 | 108,68 | 111,58 | 107,62 | 108,10 | -0,24% | 1.492.520,00 |
| 16.09.2025 | 109,43 | 109,91 | 107,92 | 108,36 | -1,00% | 1.163.315,00 |
| 15.09.2025 | 111,05 | 111,47 | 109,11 | 109,45 | -1,15% | 1.274.924,00 |
| 12.09.2025 | 111,23 | 111,80 | 110,36 | 110,72 | -0,99% | 1.551.998,00 |
| 11.09.2025 | 109,00 | 112,15 | 109,00 | 111,83 | 2,80% | 1.502.017,00 |
| 10.09.2025 | 108,81 | 109,56 | 108,19 | 108,78 | -0,55% | 1.420.418,00 |
| 09.09.2025 | 110,39 | 110,77 | 108,76 | 109,38 | -1,93% | 1.996.317,00 |
| 08.09.2025 | 108,74 | 111,60 | 108,35 | 111,53 | 1,41% | 2.864.080,00 |
| 05.09.2025 | 110,50 | 112,01 | 109,11 | 109,98 | 0,31% | 2.183.100,00 |
| 04.09.2025 | 109,44 | 109,86 | 108,46 | 109,64 | 0,41% | 1.606.078,00 |
| 03.09.2025 | 109,17 | 109,97 | 108,61 | 109,19 | -0,36% | 1.144.527,00 |
| 02.09.2025 | 109,55 | 109,91 | 108,83 | 109,59 | -1,47% | 1.776.461,00 |
| 29.08.2025 | 111,42 | 112,08 | 110,85 | 111,23 | 0,01% | 906.817,00 |
| 28.08.2025 | 112,50 | 112,59 | 110,48 | 111,22 | -0,81% | 1.275.173,00 |
| 27.08.2025 | 112,37 | 113,37 | 111,83 | 112,13 | -0,39% | 784.934,00 |
| 26.08.2025 | 111,79 | 113,05 | 111,79 | 112,57 | 0,38% | 1.509.556,00 |
| 25.08.2025 | 113,54 | 113,88 | 111,99 | 112,14 | -1,86% | 1.149.692,00 |
| 22.08.2025 | 111,85 | 115,50 | 111,76 | 114,27 | 2,42% | 1.594.261,00 |
| 21.08.2025 | 111,19 | 112,07 | 110,77 | 111,57 | -0,44% | 1.213.707,00 |
| 20.08.2025 | 112,35 | 113,35 | 111,66 | 112,06 | -0,71% | 1.088.199,00 |
| 19.08.2025 | 111,25 | 113,84 | 111,25 | 112,86 | 1,70% | 1.354.997,00 |
| 18.08.2025 | 111,96 | 111,96 | 110,86 | 110,97 | -0,74% | 1.296.303,00 |
| 15.08.2025 | 112,19 | 112,55 | 111,16 | 111,80 | -0,13% | 1.385.348,00 |
| 14.08.2025 | 111,11 | 112,07 | 110,40 | 111,95 | -0,59% | 1.269.964,00 |
| 13.08.2025 | 108,78 | 112,63 | 108,76 | 112,62 | 3,56% | 2.034.991,00 |
| 12.08.2025 | 106,58 | 109,56 | 106,50 | 108,75 | 2,09% | 1.441.887,00 |
| 11.08.2025 | 106,55 | 107,20 | 105,85 | 106,52 | -0,40% | 1.827.714,00 |
| 08.08.2025 | 106,15 | 107,44 | 105,58 | 106,95 | 0,78% | 1.188.054,00 |
| 07.08.2025 | 107,05 | 108,07 | 105,79 | 106,12 | 0,42% | 1.863.372,00 |
| 06.08.2025 | 106,49 | 106,71 | 104,56 | 105,68 | -0,32% | 2.471.362,00 |
| 05.08.2025 | 105,71 | 106,73 | 105,09 | 106,02 | 0,97% | 1.388.081,00 |
| 04.08.2025 | 104,69 | 105,72 | 104,55 | 105,00 | 0,54% | 2.550.799,00 |
| 01.08.2025 | 104,10 | 104,71 | 102,78 | 104,44 | -1,00% | 1.988.910,00 |
| 31.07.2025 | 105,62 | 107,50 | 105,18 | 105,50 | -0,71% | 3.859.565,00 |
| 30.07.2025 | 105,30 | 110,07 | 105,30 | 106,25 | -5,33% | 6.458.779,00 |
| 29.07.2025 | 114,46 | 115,08 | 112,09 | 112,23 | -1,53% | 2.253.447,00 |
| 28.07.2025 | 115,52 | 115,70 | 113,87 | 113,97 | -1,71% | 1.458.205,00 |
| 25.07.2025 | 115,50 | 116,15 | 114,76 | 115,95 | 0,81% | 1.217.775,00 |
| 24.07.2025 | 116,05 | 117,29 | 114,78 | 115,02 | -1,36% | 1.709.437,00 |
| 23.07.2025 | 116,19 | 117,04 | 115,02 | 116,61 | 1,05% | 1.521.368,00 |
| 22.07.2025 | 113,80 | 115,45 | 113,65 | 115,40 | 0,77% | 1.678.940,00 |
| 21.07.2025 | 115,11 | 115,82 | 114,29 | 114,52 | -0,01% | 1.020.686,00 |
| 18.07.2025 | 116,10 | 116,41 | 113,42 | 114,53 | -1,28% | 5.146.648,00 |
| 17.07.2025 | 115,56 | 116,49 | 115,05 | 116,02 | 0,39% | 1.783.302,00 |
| 16.07.2025 | 114,00 | 115,77 | 113,61 | 115,57 | 1,12% | 1.510.923,00 |
| 15.07.2025 | 116,80 | 117,16 | 114,28 | 114,29 | -1,78% | 1.145.556,00 |
| 14.07.2025 | 116,15 | 116,60 | 115,02 | 116,36 | -0,80% | 1.219.237,00 |
| 11.07.2025 | 117,80 | 117,80 | 116,51 | 117,30 | -1,49% | 770.383,00 |
| 10.07.2025 | 118,31 | 120,91 | 118,31 | 119,07 | 0,74% | 1.287.050,00 |
| 09.07.2025 | 117,97 | 118,74 | 117,11 | 118,19 | 0,66% | 1.232.544,00 |
| 08.07.2025 | 115,87 | 118,27 | 115,66 | 117,41 | 1,69% | 1.506.425,00 |
| 07.07.2025 | 117,81 | 117,89 | 115,29 | 115,46 | -2,38% | 1.361.439,00 |
| 03.07.2025 | 118,59 | 118,94 | 117,71 | 118,28 | -0,26% | 796.208,00 |
| 02.07.2025 | 117,06 | 118,91 | 116,42 | 118,59 | 1,87% | 1.511.904,00 |
| 01.07.2025 | 113,34 | 117,82 | 112,72 | 116,41 | 2,34% | 2.054.752,00 |
| 30.06.2025 | 113,77 | 114,20 | 113,04 | 113,75 | -0,35% | 1.405.119,00 |
| 27.06.2025 | 114,00 | 115,38 | 113,41 | 114,15 | 0,33% | 2.070.597,00 |
| 26.06.2025 | 114,00 | 114,71 | 113,40 | 113,78 | 0,46% | 1.473.784,00 |
| 25.06.2025 | 114,04 | 114,91 | 112,54 | 113,26 | -0,54% | 1.304.113,00 |
| 24.06.2025 | 114,30 | 115,22 | 113,09 | 113,88 | 1,38% | 2.013.379,00 |
| 23.06.2025 | 108,32 | 112,61 | 108,23 | 112,33 | 3,37% | 2.684.633,00 |
| 20.06.2025 | 109,15 | 109,22 | 107,66 | 108,67 | 0,40% | 3.909.767,00 |
| 18.06.2025 | 107,27 | 108,50 | 106,96 | 108,24 | 0,65% | 1.789.117,00 |
| 17.06.2025 | 108,22 | 108,99 | 107,24 | 107,54 | -1,38% | 1.478.385,00 |
| 16.06.2025 | 108,09 | 109,08 | 107,21 | 109,04 | 2,58% | 1.981.426,00 |
| 13.06.2025 | 110,57 | 110,77 | 106,08 | 106,30 | -5,11% | 2.499.615,00 |
| 12.06.2025 | 111,94 | 112,52 | 111,51 | 112,03 | -0,87% | 1.271.178,00 |
| 11.06.2025 | 114,87 | 115,24 | 112,94 | 113,01 | -1,76% | 1.737.933,00 |
| 10.06.2025 | 113,86 | 115,57 | 113,41 | 115,04 | 1,39% | 1.839.993,00 |
| 09.06.2025 | 113,15 | 114,32 | 112,99 | 113,46 | 0,76% | 1.280.997,00 |
| 06.06.2025 | 112,13 | 113,79 | 112,02 | 112,60 | 1,20% | 1.044.819,00 |
| 05.06.2025 | 112,36 | 112,51 | 110,99 | 111,26 | -0,60% | 1.402.085,00 |
| 04.06.2025 | 111,40 | 112,52 | 111,22 | 111,93 | 0,50% | 1.194.841,00 |
| 03.06.2025 | 110,24 | 111,51 | 108,81 | 111,37 | 0,92% | 1.639.964,00 |
| 02.06.2025 | 110,31 | 110,38 | 109,13 | 110,35 | -0,41% | 1.529.714,00 |
| 30.05.2025 | 110,89 | 110,89 | 109,48 | 110,80 | -0,46% | 3.574.261,00 |
| 29.05.2025 | 110,99 | 111,65 | 110,00 | 111,31 | 0,69% | 1.490.563,00 |
| 28.05.2025 | 111,86 | 112,29 | 110,46 | 110,55 | -1,52% | 880.922,00 |
| 27.05.2025 | 111,47 | 112,45 | 110,76 | 112,26 | 1,98% | 1.254.207,00 |
| 23.05.2025 | 109,33 | 110,33 | 109,00 | 110,08 | -1,02% | 948.161,00 |
| 22.05.2025 | 110,85 | 111,76 | 110,25 | 111,21 | -0,03% | 2.282.327,00 |
| 21.05.2025 | 112,67 | 112,98 | 110,98 | 111,24 | -2,24% | 1.234.959,00 |
| 20.05.2025 | 113,92 | 114,83 | 113,26 | 113,79 | -0,41% | 1.230.061,00 |
| 19.05.2025 | 112,76 | 114,57 | 112,33 | 114,26 | 0,16% | 1.353.685,00 |
| 16.05.2025 | 113,00 | 114,15 | 112,09 | 114,08 | 0,90% | 3.274.701,00 |
| 15.05.2025 | 111,16 | 113,13 | 110,79 | 113,06 | 1,24% | 1.369.769,00 |
| 14.05.2025 | 113,37 | 113,47 | 111,15 | 111,67 | -1,47% | 1.737.096,00 |
| 13.05.2025 | 114,10 | 114,67 | 113,30 | 113,34 | -0,76% | 1.656.423,00 |
| 12.05.2025 | 113,99 | 117,46 | 113,57 | 114,21 | 4,36% | 1.988.596,00 |
| 09.05.2025 | 108,80 | 110,00 | 108,80 | 109,44 | 0,76% | 1.654.752,00 |