105,920$
0,44%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 106,40 | 107,21 | 105,66 | 105,92 | 0,44% | 1.003.321,00 |
| 13.05.2026 | 106,40 | 107,72 | 105,09 | 105,46 | -0,86% | 1.352.210,00 |
| 12.05.2026 | 107,43 | 107,80 | 105,50 | 106,38 | -1,45% | 1.470.053,00 |
| 11.05.2026 | 109,30 | 109,65 | 107,61 | 107,95 | -1,51% | 1.180.120,00 |
| 08.05.2026 | 109,79 | 111,10 | 108,69 | 109,61 | 0,62% | 1.380.655,00 |
| 07.05.2026 | 112,83 | 113,86 | 108,89 | 108,93 | -2,33% | 2.121.376,00 |
| 06.05.2026 | 110,23 | 113,00 | 109,36 | 111,53 | 4,81% | 2.662.545,00 |
| 05.05.2026 | 104,77 | 106,95 | 104,31 | 106,41 | 2,24% | 1.041.712,00 |
| 04.05.2026 | 106,69 | 107,00 | 103,71 | 104,08 | -3,19% | 2.237.817,00 |
| 01.05.2026 | 108,92 | 109,48 | 107,14 | 107,51 | -0,91% | 1.803.822,00 |
| 30.04.2026 | 106,29 | 109,12 | 105,43 | 108,50 | 3,64% | 2.422.186,00 |
| 29.04.2026 | 107,26 | 107,48 | 104,00 | 104,69 | -2,78% | 2.516.022,00 |
| 28.04.2026 | 109,73 | 110,83 | 107,10 | 107,68 | -2,38% | 2.078.743,00 |
| 27.04.2026 | 110,03 | 111,44 | 109,19 | 110,30 | 0,46% | 1.664.482,00 |
| 24.04.2026 | 110,23 | 111,03 | 109,32 | 109,80 | -0,44% | 1.455.259,00 |
| 23.04.2026 | 112,01 | 112,43 | 108,62 | 110,29 | -1,24% | 1.679.144,00 |
| 22.04.2026 | 113,08 | 113,43 | 111,13 | 111,67 | 0,68% | 1.693.457,00 |
| 21.04.2026 | 114,38 | 115,14 | 110,69 | 110,92 | -3,32% | 2.064.438,00 |
| 20.04.2026 | 114,43 | 115,25 | 114,04 | 114,73 | -0,10% | 1.412.185,00 |
| 17.04.2026 | 115,00 | 118,37 | 113,81 | 114,85 | 2,40% | 5.795.461,00 |
| 16.04.2026 | 116,00 | 116,00 | 111,92 | 112,16 | 4,12% | 2.973.191,00 |
| 15.04.2026 | 109,93 | 110,13 | 106,80 | 107,72 | -2,55% | 1.702.905,00 |
| 14.04.2026 | 110,58 | 110,74 | 109,37 | 110,54 | 0,28% | 1.520.837,00 |
| 13.04.2026 | 110,17 | 110,39 | 107,70 | 110,23 | -0,09% | 1.819.891,00 |
| 10.04.2026 | 110,52 | 111,88 | 109,77 | 110,33 | 0,57% | 1.378.473,00 |
| 09.04.2026 | 110,20 | 111,00 | 107,90 | 109,70 | -0,70% | 1.956.208,00 |
| 08.04.2026 | 110,43 | 111,01 | 108,85 | 110,47 | 8,05% | 2.572.533,00 |
| 07.04.2026 | 102,82 | 103,41 | 100,16 | 102,24 | -1,56% | 2.370.240,00 |
| 06.04.2026 | 102,81 | 104,09 | 102,01 | 103,86 | 0,60% | 1.405.492,00 |
| 02.04.2026 | 103,41 | 106,18 | 102,35 | 103,24 | -3,03% | 1.779.148,00 |
| 01.04.2026 | 107,49 | 109,15 | 106,25 | 106,47 | -0,38% | 1.861.231,00 |
| 31.03.2026 | 105,38 | 107,67 | 104,00 | 106,88 | 2,95% | 2.433.854,00 |
| 30.03.2026 | 104,81 | 105,40 | 103,36 | 103,82 | 0,00% | 1.350.681,00 |
| 27.03.2026 | 104,61 | 105,18 | 103,31 | 103,82 | -1,41% | 1.531.639,00 |
| 26.03.2026 | 104,85 | 107,51 | 104,71 | 105,31 | -1,29% | 1.732.783,00 |
| 25.03.2026 | 105,34 | 107,18 | 104,15 | 106,69 | 3,16% | 2.497.456,00 |
| 24.03.2026 | 100,40 | 104,24 | 99,65 | 103,42 | 1,31% | 2.538.857,00 |
| 23.03.2026 | 101,16 | 103,14 | 99,68 | 102,08 | 5,00% | 3.734.926,00 |
| 20.03.2026 | 98,82 | 99,27 | 96,07 | 97,22 | -1,18% | 3.467.616,00 |
| 19.03.2026 | 99,13 | 99,56 | 96,06 | 98,38 | -2,38% | 2.807.154,00 |
| 18.03.2026 | 103,25 | 103,43 | 100,62 | 100,78 | -3,00% | 1.846.556,00 |
| 17.03.2026 | 104,13 | 104,76 | 103,19 | 103,90 | 0,43% | 1.685.522,00 |
| 16.03.2026 | 103,24 | 104,63 | 102,63 | 103,45 | 1,53% | 1.886.923,00 |
| 13.03.2026 | 101,82 | 103,01 | 100,68 | 101,89 | 1,15% | 2.237.359,00 |
| 12.03.2026 | 103,16 | 103,54 | 100,64 | 100,73 | -3,22% | 2.033.418,00 |
| 11.03.2026 | 105,61 | 105,83 | 103,33 | 104,08 | -1,67% | 1.806.974,00 |
| 10.03.2026 | 108,65 | 109,79 | 105,77 | 105,85 | -2,22% | 3.398.910,00 |
| 09.03.2026 | 103,40 | 108,43 | 102,29 | 108,25 | 1,45% | 3.318.080,00 |
| 06.03.2026 | 109,94 | 109,94 | 106,14 | 106,70 | -4,62% | 3.161.364,00 |
| 05.03.2026 | 116,59 | 117,00 | 110,89 | 111,87 | -4,95% | 2.192.782,00 |
| 04.03.2026 | 119,07 | 120,32 | 116,94 | 117,70 | -0,41% | 2.528.222,00 |
| 03.03.2026 | 115,50 | 119,14 | 114,67 | 118,18 | -0,86% | 2.244.766,00 |
| 02.03.2026 | 119,00 | 120,87 | 116,73 | 119,20 | -3,30% | 2.219.135,00 |
| 27.02.2026 | 121,75 | 123,48 | 120,37 | 123,27 | -0,17% | 1.889.763,00 |
| 26.02.2026 | 123,48 | 124,27 | 121,53 | 123,48 | 0,29% | 1.320.035,00 |
| 25.02.2026 | 125,16 | 126,82 | 122,46 | 123,12 | -1,94% | 1.644.465,00 |
| 24.02.2026 | 125,79 | 126,86 | 125,16 | 125,55 | 0,16% | 1.535.150,00 |
| 23.02.2026 | 125,58 | 127,16 | 124,41 | 125,35 | -0,93% | 1.200.967,00 |
| 20.02.2026 | 123,55 | 126,88 | 122,96 | 126,53 | 1,84% | 1.821.845,00 |
| 19.02.2026 | 126,98 | 127,90 | 123,76 | 124,25 | -3,12% | 2.412.219,00 |
| 18.02.2026 | 129,38 | 129,72 | 126,14 | 128,25 | -0,72% | 3.311.824,00 |
| 17.02.2026 | 131,50 | 132,05 | 128,56 | 129,18 | -1,64% | 2.089.109,00 |
| 13.02.2026 | 131,18 | 132,63 | 130,73 | 131,34 | -0,17% | 1.713.733,00 |
| 12.02.2026 | 131,65 | 133,43 | 130,46 | 131,56 | 0,40% | 2.536.758,00 |
| 11.02.2026 | 128,98 | 131,21 | 128,87 | 131,03 | 1,46% | 1.613.526,00 |
| 10.02.2026 | 127,19 | 129,40 | 127,05 | 129,14 | 1,21% | 1.584.862,00 |
| 09.02.2026 | 126,50 | 128,05 | 125,03 | 127,59 | 0,85% | 1.429.888,00 |
| 06.02.2026 | 125,01 | 126,74 | 125,01 | 126,51 | 1,68% | 1.716.827,00 |
| 05.02.2026 | 126,00 | 126,47 | 123,43 | 124,42 | -1,21% | 2.466.447,00 |
| 04.02.2026 | 120,69 | 126,04 | 120,63 | 125,95 | 5,38% | 3.288.629,00 |
| 03.02.2026 | 116,66 | 121,54 | 116,12 | 119,52 | 2,63% | 2.865.256,00 |
| 02.02.2026 | 116,19 | 117,80 | 115,94 | 116,46 | 0,72% | 2.492.739,00 |
| 30.01.2026 | 116,56 | 117,50 | 114,83 | 115,63 | -0,76% | 2.681.516,00 |
| 29.01.2026 | 115,47 | 116,60 | 114,12 | 116,51 | 2,24% | 2.797.071,00 |
| 28.01.2026 | 112,23 | 116,18 | 112,07 | 113,96 | 3,34% | 5.738.218,00 |
| 27.01.2026 | 112,63 | 113,03 | 110,28 | 110,28 | -2,10% | 2.806.321,00 |
| 26.01.2026 | 112,61 | 113,15 | 111,85 | 112,65 | -1,11% | 1.819.383,00 |
| 22.01.2026 | 113,08 | 114,52 | 112,54 | 113,91 | 1,22% | 2.061.048,00 |
| 21.01.2026 | 109,49 | 112,86 | 109,49 | 112,54 | 3,24% | 1.922.809,00 |
| 20.01.2026 | 109,12 | 109,91 | 108,39 | 109,01 | -1,10% | 2.079.017,00 |
| 16.01.2026 | 109,14 | 110,60 | 108,97 | 110,22 | 0,14% | 5.937.905,00 |
| 15.01.2026 | 108,94 | 110,50 | 108,43 | 110,07 | 1,38% | 1.548.315,00 |
| 14.01.2026 | 107,72 | 109,59 | 107,51 | 108,57 | 0,91% | 1.548.812,00 |
| 13.01.2026 | 108,50 | 109,00 | 106,55 | 107,59 | -0,43% | 1.875.296,00 |
| 12.01.2026 | 107,83 | 108,90 | 107,29 | 108,05 | 0,60% | 2.094.646,00 |
| 09.01.2026 | 106,07 | 107,60 | 105,40 | 107,41 | 2,00% | 1.679.225,00 |
| 08.01.2026 | 102,97 | 107,01 | 102,36 | 105,30 | 1,35% | 1.541.571,00 |
| 07.01.2026 | 105,45 | 105,58 | 103,30 | 103,90 | -1,65% | 1.677.022,00 |
| 06.01.2026 | 104,86 | 106,15 | 104,61 | 105,64 | 0,41% | 1.700.611,00 |
| 05.01.2026 | 103,75 | 106,34 | 103,01 | 105,21 | 0,82% | 1.699.597,00 |
| 02.01.2026 | 102,90 | 104,70 | 102,01 | 104,35 | 1,84% | 1.809.816,00 |
| 31.12.2025 | 103,50 | 103,61 | 102,28 | 102,46 | -1,18% | 1.174.913,00 |
| 30.12.2025 | 103,68 | 104,35 | 103,62 | 103,68 | -0,55% | 1.205.511,00 |
| 29.12.2025 | 104,39 | 104,78 | 103,71 | 104,25 | -0,07% | 2.247.076,00 |
| 26.12.2025 | 103,51 | 104,43 | 103,40 | 104,32 | 0,74% | 936.793,00 |
| 24.12.2025 | 103,12 | 103,95 | 102,85 | 103,55 | 0,86% | 622.417,00 |
| 23.12.2025 | 103,87 | 104,00 | 102,32 | 102,67 | -0,68% | 1.550.487,00 |
| 22.12.2025 | 102,26 | 103,80 | 102,17 | 103,37 | 0,67% | 1.417.346,00 |
| 19.12.2025 | 102,58 | 103,37 | 102,39 | 102,68 | -0,22% | 3.539.689,00 |
| 18.12.2025 | 104,40 | 105,48 | 102,83 | 102,91 | -0,78% | 2.134.454,00 |