106,675€
-0,47%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 107,28 | 107,33 | 106,63 | 106,63 | -0,51% | - |
| 04.02.2025 | 109,15 | 109,60 | 107,08 | 107,18 | -1,52% | 196,00 |
| 03.02.2025 | 110,98 | 112,25 | 107,58 | 108,83 | -2,18% | 170,00 |
| 31.01.2025 | 111,73 | 114,58 | 110,58 | 111,25 | -5,66% | 15,00 |
| 30.01.2025 | 117,73 | 118,70 | 116,45 | 117,93 | 0,26% | 15,00 |
| 29.01.2025 | 117,83 | 118,95 | 116,13 | 117,63 | -0,32% | 25,00 |
| 28.01.2025 | 118,68 | 119,38 | 117,85 | 118,00 | -0,27% | - |
| 27.01.2025 | 116,48 | 118,83 | 115,63 | 118,33 | 1,15% | - |
| 24.01.2025 | 118,03 | 119,05 | 116,80 | 116,98 | -1,35% | 35,00 |
| 23.01.2025 | 117,98 | 119,18 | 117,40 | 118,58 | 0,38% | 32,00 |
| 22.01.2025 | 118,53 | 118,78 | 117,25 | 118,13 | -0,27% | 10,00 |
| 21.01.2025 | 116,23 | 118,75 | 115,03 | 118,45 | 2,22% | 95,00 |
| 20.01.2025 | 116,68 | 117,20 | 115,00 | 115,88 | -0,86% | 106,00 |
| 17.01.2025 | 116,38 | 117,80 | 115,75 | 116,88 | 0,73% | - |
| 16.01.2025 | 114,38 | 116,08 | 113,30 | 116,03 | 1,55% | 4,00 |
| 15.01.2025 | 113,28 | 115,50 | 112,15 | 114,25 | 1,11% | 66,00 |
| 14.01.2025 | 112,18 | 115,65 | 111,98 | 113,00 | 0,69% | 399,00 |
| 13.01.2025 | 110,05 | 112,85 | 109,68 | 112,23 | 1,52% | 10,00 |
| 10.01.2025 | 112,35 | 112,80 | 110,53 | 110,55 | -1,49% | - |
| 09.01.2025 | 112,18 | 112,38 | 111,93 | 112,23 | 0,11% | - |
| 08.01.2025 | 112,13 | 112,70 | 110,68 | 112,10 | 0,31% | 82,00 |
| 07.01.2025 | 110,80 | 114,08 | 108,10 | 111,75 | 0,79% | 2,00 |
| 06.01.2025 | 110,90 | 112,35 | 109,88 | 110,88 | -0,09% | 107,00 |
| 03.01.2025 | 112,63 | 112,73 | 110,45 | 110,98 | -1,42% | 80,00 |
| 02.01.2025 | 115,48 | 116,60 | 112,50 | 112,58 | -2,04% | 81,00 |
| 30.12.2024 | 115,13 | 116,05 | 114,83 | 114,93 | -0,48% | 12,00 |
| 27.12.2024 | 116,38 | 116,93 | 115,10 | 115,48 | -0,09% | 1,00 |
| 23.12.2024 | 115,53 | 116,65 | 114,33 | 115,58 | 0,33% | 6,00 |
| 20.12.2024 | 115,18 | 116,78 | 113,73 | 115,20 | -0,24% | 4,00 |
| 19.12.2024 | 116,93 | 118,08 | 115,23 | 115,48 | -1,39% | - |
| 18.12.2024 | 115,83 | 119,28 | 115,63 | 117,10 | 0,60% | - |
| 17.12.2024 | 116,48 | 117,10 | 115,38 | 116,40 | -0,32% | 23,00 |
| 16.12.2024 | 118,18 | 119,20 | 116,78 | 116,78 | -1,35% | 28,00 |
| 13.12.2024 | 118,58 | 118,78 | 116,48 | 118,38 | -0,11% | 91,00 |
| 12.12.2024 | 116,38 | 118,55 | 116,13 | 118,50 | 1,35% | - |
| 11.12.2024 | 119,13 | 119,93 | 116,73 | 116,93 | -1,87% | 79,00 |
| 10.12.2024 | 120,13 | 121,25 | 117,65 | 119,15 | -0,91% | 54,00 |
| 09.12.2024 | 118,98 | 123,45 | 118,68 | 120,25 | 1,14% | 131,00 |
| 06.12.2024 | 118,63 | 119,73 | 117,80 | 118,90 | 0,25% | - |
| 05.12.2024 | 120,63 | 120,63 | 117,68 | 118,60 | -1,64% | - |
| 04.12.2024 | 120,23 | 120,83 | 119,28 | 120,58 | 0,40% | 39,00 |
| 03.12.2024 | 120,03 | 120,25 | 118,73 | 120,10 | 0,08% | 1,00 |
| 02.12.2024 | 118,03 | 120,10 | 117,53 | 120,00 | 1,95% | 88,00 |
| 29.11.2024 | 117,00 | 117,95 | 116,73 | 117,70 | 0,32% | - |
| 28.11.2024 | 117,18 | 117,33 | 117,03 | 117,33 | 0,49% | - |
| 27.11.2024 | 117,63 | 118,05 | 116,68 | 116,75 | -0,70% | - |
| 26.11.2024 | 120,13 | 120,18 | 117,20 | 117,58 | -1,92% | 10,00 |
| 25.11.2024 | 117,68 | 120,18 | 116,33 | 119,88 | 1,78% | 100,00 |
| 22.11.2024 | 117,23 | 118,78 | 116,98 | 117,78 | 0,60% | 15,00 |
| 21.11.2024 | 114,98 | 117,13 | 114,15 | 117,08 | 1,89% | - |
| 20.11.2024 | 114,68 | 115,58 | 114,43 | 114,90 | 0,48% | - |
| 19.11.2024 | 116,58 | 117,70 | 114,15 | 114,35 | -1,80% | - |
| 18.11.2024 | 116,73 | 118,20 | 114,90 | 116,45 | 0,06% | 159,00 |
| 15.11.2024 | 116,58 | 118,05 | 116,00 | 116,38 | -0,85% | 5,00 |
| 14.11.2024 | 116,83 | 117,68 | 115,95 | 117,38 | 0,36% | 100,00 |
| 13.11.2024 | 114,38 | 117,10 | 114,03 | 116,95 | 1,94% | 50,00 |
| 12.11.2024 | 117,68 | 118,65 | 114,58 | 114,73 | -2,75% | 115,00 |
| 11.11.2024 | 117,75 | 119,60 | 117,23 | 117,98 | 0,73% | 109,00 |
| 08.11.2024 | 116,93 | 117,98 | 116,05 | 117,13 | 0,30% | - |
| 07.11.2024 | 117,28 | 118,00 | 115,90 | 116,78 | -0,26% | 50,00 |
| 06.11.2024 | 118,18 | 120,38 | 116,10 | 117,08 | 2,61% | - |
| 05.11.2024 | 114,98 | 114,98 | 112,98 | 114,10 | -0,57% | 39,00 |
| 04.11.2024 | 114,60 | 115,93 | 113,05 | 114,75 | 0,00% | 20,00 |
| 01.11.2024 | 115,23 | 115,90 | 114,00 | 114,75 | 0,17% | 59,00 |
| 31.10.2024 | 115,38 | 116,20 | 114,48 | 114,55 | -0,91% | 280,00 |
| 30.10.2024 | 117,20 | 117,78 | 115,60 | 115,60 | -1,22% | 49,00 |
| 29.10.2024 | 117,78 | 117,88 | 116,75 | 117,03 | -0,72% | - |
| 28.10.2024 | 117,58 | 118,60 | 116,40 | 117,88 | 0,64% | 115,00 |
| 25.10.2024 | 117,53 | 118,75 | 116,55 | 117,13 | -0,30% | 147,00 |
| 24.10.2024 | 116,83 | 117,95 | 116,10 | 117,48 | 0,32% | 161,00 |
| 23.10.2024 | 116,88 | 118,00 | 116,33 | 117,10 | -0,11% | - |
| 22.10.2024 | 118,83 | 119,08 | 116,68 | 117,23 | -1,51% | - |
| 21.10.2024 | 120,53 | 120,88 | 118,93 | 119,03 | -1,08% | - |
| 18.10.2024 | 121,13 | 121,70 | 119,70 | 120,33 | -0,84% | 10,00 |
| 17.10.2024 | 119,88 | 122,00 | 118,35 | 121,35 | 1,10% | - |
| 16.10.2024 | 119,18 | 121,15 | 118,25 | 120,03 | 0,76% | 1,00 |
| 15.10.2024 | 118,08 | 120,85 | 117,68 | 119,13 | 1,06% | 39,00 |
| 14.10.2024 | 117,55 | 118,80 | 117,35 | 117,88 | 0,36% | 153,00 |
| 11.10.2024 | 116,43 | 117,45 | 116,10 | 117,45 | 0,84% | 100,00 |
| 10.10.2024 | 116,43 | 116,75 | 115,63 | 116,48 | 0,11% | - |
| 09.10.2024 | 115,83 | 117,73 | 115,58 | 116,35 | 0,34% | 63,00 |
| 08.10.2024 | 117,18 | 118,35 | 115,78 | 115,95 | -1,13% | 241,00 |
| 07.10.2024 | 117,13 | 117,85 | 115,85 | 117,28 | 0,13% | 1,00 |
| 04.10.2024 | 116,03 | 118,03 | 115,68 | 117,13 | 0,99% | 56,00 |
| 03.10.2024 | 118,28 | 118,33 | 115,53 | 115,98 | -1,97% | - |
| 02.10.2024 | 117,83 | 118,73 | 117,23 | 118,30 | 0,15% | - |
| 01.10.2024 | 118,83 | 120,43 | 117,40 | 118,13 | -0,76% | 3,00 |
| 30.09.2024 | 120,48 | 120,83 | 118,15 | 119,03 | -1,20% | 7,00 |
| 27.09.2024 | 120,63 | 122,90 | 120,05 | 120,48 | 0,12% | 30,00 |
| 26.09.2024 | 115,03 | 121,15 | 114,35 | 120,33 | 4,65% | 74,00 |
| 25.09.2024 | 114,28 | 115,13 | 113,80 | 114,98 | 0,09% | 2,00 |
| 24.09.2024 | 114,48 | 115,55 | 114,15 | 114,88 | 0,33% | 10,00 |
| 23.09.2024 | 113,48 | 114,93 | 113,28 | 114,50 | 0,88% | 2,00 |
| 20.09.2024 | 115,68 | 115,93 | 112,45 | 113,50 | -1,97% | - |
| 19.09.2024 | 115,28 | 116,88 | 115,03 | 115,78 | 0,85% | - |
| 18.09.2024 | 114,90 | 115,60 | 113,45 | 114,80 | 0,11% | 19,00 |
| 17.09.2024 | 114,38 | 115,63 | 113,60 | 114,68 | 0,33% | 1,00 |
| 16.09.2024 | 114,43 | 115,30 | 113,93 | 114,30 | -0,22% | 36,00 |
| 13.09.2024 | 113,18 | 115,08 | 113,18 | 114,55 | 1,06% | 1,00 |
| 12.09.2024 | 114,18 | 114,38 | 111,68 | 113,35 | -0,57% | 25,00 |