97,200€
0,54%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 96,73 | 97,63 | 96,23 | 97,20 | 0,54% | 41,00 |
| 08.05.2025 | 94,99 | 97,91 | 94,24 | 96,68 | 2,37% | 61,00 |
| 07.05.2025 | 95,95 | 97,02 | 93,28 | 94,44 | -1,10% | 3,00 |
| 06.05.2025 | 97,15 | 98,00 | 95,07 | 95,49 | -1,97% | 12,00 |
| 05.05.2025 | 96,91 | 98,27 | 95,90 | 97,41 | -0,28% | 45,00 |
| 02.05.2025 | 96,01 | 98,57 | 95,35 | 97,68 | 1,61% | 17,00 |
| 30.04.2025 | 93,81 | 97,62 | 93,00 | 96,13 | 5,49% | 3.100,00 |
| 29.04.2025 | 90,49 | 92,31 | 90,23 | 91,13 | 1,09% | 3.005,00 |
| 28.04.2025 | 89,75 | 91,44 | 89,12 | 90,15 | -0,21% | - |
| 25.04.2025 | 91,95 | 92,14 | 89,54 | 90,34 | -1,19% | 4,00 |
| 24.04.2025 | 89,43 | 91,83 | 87,39 | 91,43 | 1,53% | - |
| 23.04.2025 | 90,57 | 93,48 | 89,48 | 90,05 | 1,09% | 5,00 |
| 22.04.2025 | 86,01 | 89,42 | 85,99 | 89,08 | 1,26% | - |
| 17.04.2025 | 87,33 | 88,95 | 85,17 | 87,97 | 1,76% | 7,00 |
| 16.04.2025 | 86,87 | 88,52 | 85,54 | 86,45 | -2,13% | - |
| 15.04.2025 | 89,33 | 90,76 | 87,99 | 88,33 | -1,23% | 2,00 |
| 14.04.2025 | 88,91 | 90,52 | 88,46 | 89,43 | 0,69% | 75,00 |
| 11.04.2025 | 88,63 | 89,54 | 84,58 | 88,82 | 0,93% | 16,00 |
| 10.04.2025 | 94,01 | 94,86 | 85,43 | 88,00 | -6,81% | 59,00 |
| 09.04.2025 | 81,33 | 94,70 | 80,84 | 94,43 | 13,29% | 1,00 |
| 08.04.2025 | 89,83 | 91,85 | 82,38 | 83,35 | -6,12% | 48,00 |
| 07.04.2025 | 87,37 | 92,61 | 85,93 | 88,78 | -1,77% | 13,00 |
| 04.04.2025 | 94,01 | 94,49 | 88,87 | 90,38 | -4,18% | 469,00 |
| 03.04.2025 | 98,29 | 98,53 | 94,07 | 94,32 | -6,96% | 71,00 |
| 02.04.2025 | 100,81 | 101,43 | 99,68 | 101,38 | 0,52% | - |
| 01.04.2025 | 100,77 | 102,00 | 99,83 | 100,85 | -0,35% | 30,00 |
| 31.03.2025 | 99,12 | 101,20 | 98,04 | 101,20 | 2,10% | 329,00 |
| 28.03.2025 | 100,32 | 101,25 | 98,82 | 99,12 | -1,23% | 7,00 |
| 27.03.2025 | 104,13 | 104,20 | 97,90 | 100,36 | -3,62% | 99,00 |
| 26.03.2025 | 102,98 | 104,83 | 102,65 | 104,13 | 0,80% | - |
| 25.03.2025 | 104,58 | 104,73 | 102,00 | 103,30 | -1,31% | 12.114,00 |
| 24.03.2025 | 102,88 | 105,68 | 102,83 | 104,68 | 2,25% | 13,00 |
| 21.03.2025 | 102,65 | 103,20 | 101,35 | 102,38 | -0,12% | 29,00 |
| 20.03.2025 | 104,00 | 104,45 | 102,45 | 102,50 | -1,23% | - |
| 19.03.2025 | 104,00 | 104,70 | 103,20 | 103,78 | 0,07% | - |
| 18.03.2025 | 104,10 | 104,70 | 102,45 | 103,70 | -0,46% | 551,00 |
| 17.03.2025 | 103,83 | 104,93 | 103,13 | 104,18 | -0,36% | 1,00 |
| 14.03.2025 | 103,10 | 104,60 | 102,55 | 104,55 | 1,78% | - |
| 13.03.2025 | 101,98 | 103,80 | 101,60 | 102,73 | 0,76% | 25,00 |
| 12.03.2025 | 104,23 | 105,45 | 101,88 | 101,95 | -1,88% | 152,00 |
| 11.03.2025 | 105,78 | 106,90 | 101,83 | 103,90 | -1,87% | 157,00 |
| 10.03.2025 | 106,23 | 108,75 | 104,13 | 105,88 | -0,56% | - |
| 07.03.2025 | 106,58 | 107,50 | 104,75 | 106,48 | -0,47% | 3,00 |
| 06.03.2025 | 105,58 | 107,73 | 104,18 | 106,98 | 1,06% | - |
| 05.03.2025 | 103,73 | 106,28 | 101,85 | 105,85 | 2,59% | 2,00 |
| 04.03.2025 | 106,70 | 106,73 | 102,90 | 103,18 | -3,14% | 4,00 |
| 03.03.2025 | 108,88 | 110,35 | 106,43 | 106,53 | -2,23% | 3,00 |
| 28.02.2025 | 109,38 | 111,15 | 108,18 | 108,95 | -0,34% | 7,00 |
| 27.02.2025 | 110,08 | 111,43 | 109,15 | 109,33 | -0,36% | 6,00 |
| 26.02.2025 | 109,38 | 110,48 | 108,33 | 109,73 | 0,97% | - |
| 25.02.2025 | 108,43 | 109,88 | 107,45 | 108,68 | 0,18% | 142,00 |
| 24.02.2025 | 109,83 | 111,88 | 108,33 | 108,48 | -1,23% | 303,00 |
| 21.02.2025 | 111,68 | 112,73 | 109,25 | 109,83 | -2,20% | 1,00 |
| 20.02.2025 | 111,83 | 112,68 | 110,93 | 112,30 | 0,27% | 126,00 |
| 19.02.2025 | 114,05 | 114,60 | 110,98 | 112,00 | -1,88% | 22,00 |
| 18.02.2025 | 112,85 | 114,15 | 111,75 | 114,15 | 1,31% | 11,00 |
| 17.02.2025 | 112,38 | 113,60 | 112,28 | 112,68 | 0,38% | 2,00 |
| 14.02.2025 | 112,88 | 113,93 | 111,33 | 112,25 | -0,51% | - |
| 13.02.2025 | 110,23 | 113,10 | 109,03 | 112,83 | 2,15% | 35,00 |
| 12.02.2025 | 109,00 | 111,13 | 107,65 | 110,45 | -0,36% | 29,00 |
| 11.02.2025 | 110,48 | 111,38 | 109,98 | 110,85 | 0,11% | 1,00 |
| 10.02.2025 | 111,78 | 112,00 | 110,70 | 110,73 | -0,43% | 40,00 |
| 07.02.2025 | 111,63 | 113,50 | 110,68 | 111,20 | -0,34% | 209,00 |
| 06.02.2025 | 108,53 | 111,98 | 108,10 | 111,58 | 3,14% | 70,00 |
| 05.02.2025 | 107,28 | 108,35 | 106,28 | 108,18 | 0,93% | 18,00 |
| 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 |