86,690€
-0,05%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 87,09 | 87,09 | 87,07 | 87,09 | 0,42% | - |
| 03.12.2025 | 86,25 | 87,09 | 85,95 | 86,73 | 1,21% | - |
| 02.12.2025 | 85,93 | 87,10 | 85,30 | 85,69 | -0,83% | 7,00 |
| 01.12.2025 | 85,82 | 87,51 | 85,37 | 86,41 | -0,59% | 14,00 |
| 28.11.2025 | 86,38 | 86,93 | 86,30 | 86,92 | 0,85% | - |
| 27.11.2025 | 86,15 | 86,29 | 85,14 | 86,19 | -0,22% | 2,00 |
| 26.11.2025 | 86,21 | 86,86 | 85,44 | 86,38 | 0,02% | - |
| 25.11.2025 | 84,23 | 86,55 | 84,17 | 86,36 | 2,42% | - |
| 24.11.2025 | 85,75 | 85,97 | 84,02 | 84,32 | -2,03% | - |
| 21.11.2025 | 82,77 | 87,55 | 82,49 | 86,07 | 4,20% | 51,00 |
| 20.11.2025 | 82,45 | 83,21 | 81,72 | 82,60 | 0,85% | 36,00 |
| 19.11.2025 | 81,81 | 82,39 | 80,95 | 81,90 | 0,32% | - |
| 18.11.2025 | 81,81 | 82,28 | 81,63 | 81,64 | -0,79% | 37,00 |
| 17.11.2025 | 83,97 | 84,07 | 82,18 | 82,29 | -1,61% | 30,00 |
| 14.11.2025 | 84,29 | 84,37 | 83,22 | 83,64 | -0,57% | - |
| 13.11.2025 | 84,39 | 84,39 | 84,06 | 84,12 | 0,02% | - |
| 12.11.2025 | 82,93 | 84,61 | 82,34 | 84,10 | 1,89% | - |
| 11.11.2025 | 83,05 | 83,09 | 82,17 | 82,54 | -0,72% | - |
| 10.11.2025 | 82,79 | 83,20 | 81,74 | 83,14 | 0,57% | 105,00 |
| 07.11.2025 | 83,12 | 83,50 | 82,53 | 82,67 | -0,59% | 7,00 |
| 06.11.2025 | 83,55 | 84,25 | 82,59 | 83,16 | -0,89% | - |
| 05.11.2025 | 82,71 | 83,99 | 82,05 | 83,91 | 1,48% | 15,00 |
| 04.11.2025 | 81,89 | 83,86 | 81,44 | 82,69 | 0,38% | 243,00 |
| 03.11.2025 | 84,80 | 85,74 | 81,96 | 82,38 | -3,18% | 16,00 |
| 31.10.2025 | 84,24 | 85,09 | 83,67 | 85,09 | 0,89% | 57,00 |
| 30.10.2025 | 85,33 | 86,80 | 84,31 | 84,34 | -2,25% | 329,00 |
| 29.10.2025 | 89,84 | 90,11 | 85,97 | 86,28 | -2,76% | 61,00 |
| 28.10.2025 | 90,43 | 91,74 | 88,34 | 88,73 | -2,01% | - |
| 27.10.2025 | 89,63 | 90,86 | 88,44 | 90,55 | 1,75% | 31,00 |
| 24.10.2025 | 89,33 | 90,66 | 88,69 | 88,99 | 0,04% | 122,00 |
| 23.10.2025 | 88,01 | 89,40 | 87,76 | 88,95 | 0,76% | 4,00 |
| 22.10.2025 | 89,97 | 90,98 | 88,19 | 88,28 | -1,88% | 10,00 |
| 21.10.2025 | 87,79 | 90,21 | 87,34 | 89,97 | 2,48% | - |
| 20.10.2025 | 87,31 | 87,97 | 87,23 | 87,79 | 1,29% | - |
| 17.10.2025 | 85,90 | 87,11 | 84,99 | 86,67 | 1,07% | 53,00 |
| 16.10.2025 | 86,49 | 88,59 | 85,69 | 85,75 | 0,02% | - |
| 15.10.2025 | 86,61 | 87,73 | 84,97 | 85,73 | -1,43% | 4,00 |
| 14.10.2025 | 84,93 | 87,29 | 84,79 | 86,97 | 1,72% | 76,00 |
| 13.10.2025 | 85,77 | 86,25 | 84,98 | 85,50 | 0,02% | - |
| 10.10.2025 | 86,21 | 87,95 | 85,37 | 85,48 | -1,17% | 51,00 |
| 09.10.2025 | 87,25 | 88,50 | 86,42 | 86,49 | -0,92% | 83,00 |
| 08.10.2025 | 87,59 | 89,24 | 86,56 | 87,29 | -1,62% | 83,00 |
| 07.10.2025 | 88,35 | 89,46 | 87,56 | 88,73 | 0,32% | 11,00 |
| 06.10.2025 | 89,17 | 90,20 | 88,45 | 88,45 | -0,48% | 3,00 |
| 03.10.2025 | 89,37 | 89,99 | 88,63 | 88,88 | -0,46% | - |
| 02.10.2025 | 88,69 | 89,88 | 88,43 | 89,29 | 0,69% | 1,00 |
| 01.10.2025 | 89,01 | 89,48 | 87,47 | 88,68 | -0,83% | 5,00 |
| 30.09.2025 | 88,57 | 89,60 | 88,43 | 89,42 | 0,82% | 15,00 |
| 29.09.2025 | 89,06 | 89,86 | 87,60 | 88,69 | -0,26% | 59,00 |
| 26.09.2025 | 89,25 | 89,66 | 88,30 | 88,92 | -0,17% | - |
| 25.09.2025 | 89,89 | 90,25 | 88,93 | 89,07 | -0,84% | - |
| 24.09.2025 | 90,15 | 90,78 | 89,64 | 89,82 | -0,01% | - |
| 23.09.2025 | 92,85 | 93,84 | 89,52 | 89,83 | -3,33% | 58,00 |
| 22.09.2025 | 93,07 | 93,31 | 91,82 | 92,92 | -0,21% | - |
| 19.09.2025 | 92,65 | 94,66 | 92,02 | 93,12 | 0,69% | 26,00 |
| 18.09.2025 | 91,89 | 93,29 | 91,63 | 92,48 | 1,16% | 2,00 |
| 17.09.2025 | 91,39 | 93,61 | 90,92 | 91,42 | 0,44% | - |
| 16.09.2025 | 93,03 | 93,21 | 90,98 | 91,02 | -2,26% | 1,00 |
| 15.09.2025 | 94,49 | 95,18 | 92,73 | 93,12 | -1,53% | 38,00 |
| 12.09.2025 | 95,39 | 96,22 | 94,12 | 94,57 | -0,72% | 4,00 |
| 11.09.2025 | 93,03 | 95,30 | 92,10 | 95,26 | 2,74% | - |
| 10.09.2025 | 93,35 | 93,51 | 92,48 | 92,72 | -0,61% | 80,00 |
| 09.09.2025 | 94,77 | 95,53 | 92,77 | 93,29 | -0,81% | - |
| 08.09.2025 | 93,85 | 94,47 | 92,19 | 94,05 | 0,36% | - |
| 05.09.2025 | 94,03 | 95,27 | 93,06 | 93,71 | -0,34% | 3,00 |
| 04.09.2025 | 93,65 | 94,32 | 93,25 | 94,03 | 0,50% | - |
| 03.09.2025 | 93,85 | 94,51 | 93,09 | 93,56 | -0,65% | 1,00 |
| 02.09.2025 | 95,04 | 95,30 | 93,22 | 94,17 | -1,01% | 81,00 |
| 01.09.2025 | 94,93 | 95,88 | 94,75 | 95,13 | 0,14% | 2,00 |
| 29.08.2025 | 95,17 | 96,14 | 94,51 | 95,00 | -0,25% | 8,00 |
| 28.08.2025 | 96,51 | 96,69 | 94,55 | 95,24 | -1,22% | - |
| 27.08.2025 | 96,89 | 97,71 | 96,12 | 96,42 | -0,37% | - |
| 26.08.2025 | 96,33 | 97,00 | 95,10 | 96,78 | 0,19% | 4,00 |
| 25.08.2025 | 97,59 | 97,61 | 96,14 | 96,60 | -0,91% | - |
| 22.08.2025 | 96,31 | 98,52 | 95,40 | 97,49 | 1,50% | 1,00 |
| 21.08.2025 | 96,19 | 96,51 | 95,31 | 96,05 | -0,09% | - |
| 20.08.2025 | 96,75 | 97,72 | 95,74 | 96,14 | -0,79% | 21,00 |
| 19.08.2025 | 95,07 | 97,56 | 94,71 | 96,91 | 1,85% | - |
| 18.08.2025 | 95,59 | 95,83 | 94,28 | 95,15 | -0,41% | 26,00 |
| 15.08.2025 | 96,75 | 97,54 | 94,94 | 95,54 | -0,58% | 23,00 |
| 14.08.2025 | 96,13 | 96,51 | 94,76 | 96,10 | -0,10% | - |
| 13.08.2025 | 93,05 | 96,20 | 92,97 | 96,20 | 3,26% | 21,00 |
| 12.08.2025 | 91,31 | 93,76 | 91,16 | 93,16 | 1,50% | 1,00 |
| 11.08.2025 | 91,19 | 92,27 | 91,13 | 91,78 | -0,08% | - |
| 08.08.2025 | 91,19 | 92,26 | 90,52 | 91,85 | 0,87% | 55,00 |
| 07.08.2025 | 90,57 | 92,74 | 90,53 | 91,06 | 0,28% | 1,00 |
| 06.08.2025 | 91,97 | 92,07 | 89,85 | 90,81 | -0,91% | - |
| 05.08.2025 | 91,05 | 92,19 | 90,85 | 91,64 | 0,97% | 3,00 |
| 04.08.2025 | 90,57 | 91,34 | 90,31 | 90,76 | 0,55% | - |
| 01.08.2025 | 92,53 | 92,99 | 89,00 | 90,26 | -2,29% | 671,00 |
| 31.07.2025 | 93,15 | 94,25 | 92,32 | 92,38 | -0,70% | - |
| 30.07.2025 | 97,17 | 97,33 | 92,33 | 93,03 | -4,56% | 199,00 |
| 29.07.2025 | 98,61 | 99,67 | 97,06 | 97,47 | -0,86% | 61,00 |
| 28.07.2025 | 99,18 | 100,16 | 98,20 | 98,32 | -0,54% | 2,00 |
| 25.07.2025 | 98,11 | 99,06 | 97,83 | 98,85 | 0,97% | 9,00 |
| 24.07.2025 | 98,75 | 100,12 | 97,56 | 97,90 | -1,18% | - |
| 23.07.2025 | 98,71 | 99,56 | 98,32 | 99,07 | 0,87% | - |
| 22.07.2025 | 98,24 | 98,41 | 96,91 | 98,22 | 0,19% | 10,00 |
| 21.07.2025 | 98,57 | 99,15 | 97,64 | 98,03 | -0,51% | 16,00 |
| 18.07.2025 | 100,07 | 100,13 | 97,81 | 98,53 | -1,49% | - |