103,775€
3,08%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 100,61 | 101,85 | 99,92 | 101,53 | 0,84% | - |
| 15.07.2026 | 100,36 | 102,03 | 100,21 | 100,68 | 0,59% | - |
| 14.07.2026 | 99,83 | 101,68 | 98,79 | 100,09 | 0,47% | 2,00 |
| 13.07.2026 | 102,03 | 102,85 | 99,57 | 99,62 | -3,29% | - |
| 10.07.2026 | 101,43 | 104,25 | 101,28 | 103,00 | 1,01% | 90,00 |
| 09.07.2026 | 100,22 | 102,18 | 99,78 | 101,98 | 2,08% | 1,00 |
| 08.07.2026 | 105,08 | 105,08 | 99,58 | 99,90 | -5,58% | - |
| 07.07.2026 | 108,48 | 110,15 | 105,75 | 105,80 | -2,35% | 164,00 |
| 06.07.2026 | 109,68 | 110,85 | 107,25 | 108,35 | -1,07% | 4,00 |
| 03.07.2026 | 109,73 | 110,50 | 108,75 | 109,53 | 0,90% | 42,00 |
| 02.07.2026 | 107,63 | 109,25 | 107,33 | 108,55 | 0,70% | - |
| 01.07.2026 | 107,98 | 109,45 | 105,83 | 107,80 | 1,84% | 412,00 |
| 30.06.2026 | 106,23 | 106,83 | 105,33 | 105,85 | -0,07% | - |
| 29.06.2026 | 108,73 | 108,83 | 104,93 | 105,93 | -1,97% | 1,00 |
| 26.06.2026 | 107,78 | 108,38 | 106,10 | 108,05 | 0,56% | 8,00 |
| 25.06.2026 | 106,48 | 110,38 | 106,05 | 107,45 | 0,92% | 40,00 |
| 24.06.2026 | 103,43 | 107,45 | 103,38 | 106,48 | 2,97% | - |
| 23.06.2026 | 103,83 | 105,03 | 103,05 | 103,40 | -0,96% | 39,00 |
| 22.06.2026 | 103,60 | 105,45 | 103,08 | 104,40 | 1,04% | - |
| 19.06.2026 | 103,23 | 104,45 | 102,25 | 103,33 | -0,27% | 149,00 |
| 18.06.2026 | 102,13 | 104,75 | 102,08 | 103,60 | 0,75% | 2,00 |
| 17.06.2026 | 103,93 | 105,10 | 102,13 | 102,83 | -1,93% | - |
| 16.06.2026 | 105,03 | 107,00 | 104,53 | 104,85 | -0,55% | 200,00 |
| 15.06.2026 | 103,78 | 106,90 | 103,58 | 105,43 | 1,86% | - |
| 12.06.2026 | 102,33 | 104,83 | 102,13 | 103,50 | 1,50% | - |
| 11.06.2026 | 98,17 | 102,05 | 97,99 | 101,98 | 2,50% | - |
| 10.06.2026 | 100,62 | 100,90 | 99,29 | 99,49 | -0,68% | - |
| 09.06.2026 | 97,89 | 100,98 | 97,67 | 100,17 | 2,07% | - |
| 08.06.2026 | 98,33 | 99,58 | 97,20 | 98,14 | -0,62% | 10,00 |
| 05.06.2026 | 96,35 | 98,84 | 96,18 | 98,75 | 2,29% | - |
| 04.06.2026 | 95,95 | 98,20 | 95,95 | 96,54 | -1,18% | - |
| 03.06.2026 | 97,67 | 97,69 | 97,67 | 97,69 | 0,10% | - |
| 02.06.2026 | 95,95 | 98,68 | 95,69 | 97,59 | 1,55% | - |
| 01.06.2026 | 97,03 | 97,61 | 93,98 | 96,10 | -0,87% | - |
| 29.05.2026 | 97,01 | 97,71 | 96,14 | 96,94 | 1,39% | - |
| 28.05.2026 | 97,33 | 97,33 | 95,02 | 95,61 | -1,68% | - |
| 27.05.2026 | 94,25 | 97,52 | 94,23 | 97,24 | 3,40% | 95,00 |
| 26.05.2026 | 93,24 | 94,58 | 92,59 | 94,04 | 0,59% | 14,00 |
| 25.05.2026 | 93,31 | 94,40 | 92,42 | 93,49 | 1,26% | 15,00 |
| 22.05.2026 | 91,81 | 92,80 | 91,65 | 92,33 | 0,61% | - |
| 21.05.2026 | 89,71 | 92,24 | 88,07 | 91,77 | 2,70% | 68,00 |
| 20.05.2026 | 87,63 | 90,87 | 86,81 | 89,36 | 2,06% | - |
| 19.05.2026 | 88,87 | 89,43 | 86,66 | 87,56 | -1,86% | - |
| 18.05.2026 | 87,65 | 90,17 | 87,49 | 89,22 | 1,09% | - |
| 15.05.2026 | 90,73 | 91,76 | 87,97 | 88,26 | -3,10% | 7,00 |
| 14.05.2026 | 90,29 | 91,75 | 89,80 | 91,08 | 1,09% | - |
| 13.05.2026 | 90,63 | 91,89 | 89,76 | 90,10 | -0,84% | 82,00 |
| 12.05.2026 | 91,71 | 91,95 | 90,05 | 90,86 | -1,14% | - |
| 11.05.2026 | 92,43 | 92,84 | 91,51 | 91,91 | -1,21% | - |
| 08.05.2026 | 92,89 | 94,29 | 92,35 | 93,04 | 0,10% | 54,00 |
| 07.05.2026 | 95,05 | 96,24 | 92,82 | 92,95 | -2,59% | 3,00 |
| 06.05.2026 | 90,91 | 96,12 | 90,79 | 95,42 | 5,33% | - |
| 05.05.2026 | 89,27 | 91,29 | 89,09 | 90,59 | 1,71% | 338,00 |
| 04.05.2026 | 91,75 | 92,70 | 88,66 | 89,07 | -4,06% | 5,00 |
| 30.04.2026 | 89,19 | 93,12 | 89,05 | 92,84 | 3,77% | 33,00 |
| 29.04.2026 | 92,21 | 93,19 | 89,47 | 89,47 | -2,57% | - |
| 28.04.2026 | 94,23 | 94,87 | 91,65 | 91,83 | -2,44% | 12,00 |
| 27.04.2026 | 93,47 | 96,82 | 93,06 | 94,13 | 0,20% | 150,00 |
| 24.04.2026 | 94,35 | 94,84 | 93,48 | 93,94 | -0,58% | - |
| 23.04.2026 | 94,85 | 95,94 | 93,08 | 94,49 | -0,70% | 5,00 |
| 22.04.2026 | 94,83 | 97,11 | 94,67 | 95,16 | 0,57% | - |
| 21.04.2026 | 97,95 | 100,55 | 94,45 | 94,62 | -2,71% | 482,00 |
| 20.04.2026 | 97,05 | 97,86 | 96,79 | 97,26 | -0,48% | - |
| 17.04.2026 | 95,43 | 100,09 | 95,37 | 97,73 | 2,68% | - |
| 16.04.2026 | 96,80 | 99,78 | 94,66 | 95,18 | 4,12% | 217,00 |
| 15.04.2026 | 93,67 | 93,95 | 90,43 | 91,41 | -2,37% | 4,00 |
| 14.04.2026 | 93,61 | 95,25 | 92,74 | 93,63 | 0,54% | 96,00 |
| 13.04.2026 | 93,83 | 94,58 | 91,99 | 93,13 | -0,84% | 32,00 |
| 10.04.2026 | 93,73 | 95,32 | 92,78 | 93,92 | -0,05% | 2,00 |
| 09.04.2026 | 94,63 | 94,65 | 92,37 | 93,97 | -0,78% | 35,00 |
| 08.04.2026 | 89,29 | 94,88 | 89,22 | 94,71 | 7,69% | 116,00 |
| 07.04.2026 | 90,05 | 90,98 | 86,58 | 87,95 | -1,92% | 1,00 |
| 02.04.2026 | 91,23 | 92,38 | 88,88 | 89,67 | -2,74% | 6,00 |
| 01.04.2026 | 92,57 | 93,89 | 90,83 | 92,20 | -0,29% | 1,00 |
| 31.03.2026 | 91,31 | 93,17 | 90,40 | 92,47 | 1,73% | 54,00 |
| 30.03.2026 | 90,35 | 92,03 | 90,35 | 90,90 | 0,38% | - |
| 27.03.2026 | 91,15 | 91,23 | 90,31 | 90,56 | -0,69% | - |
| 26.03.2026 | 91,93 | 93,07 | 91,11 | 91,19 | -1,10% | 264,00 |
| 25.03.2026 | 89,41 | 92,30 | 89,33 | 92,20 | 2,64% | - |
| 24.03.2026 | 87,94 | 89,93 | 86,23 | 89,83 | 2,16% | 1,00 |
| 23.03.2026 | 83,42 | 88,80 | 83,16 | 87,93 | 4,49% | 71,00 |
| 20.03.2026 | 84,90 | 85,91 | 84,04 | 84,15 | -0,24% | 2,00 |
| 19.03.2026 | 88,03 | 88,09 | 83,21 | 84,35 | -4,05% | - |
| 18.03.2026 | 90,40 | 90,58 | 87,76 | 87,91 | -2,27% | - |
| 17.03.2026 | 89,70 | 90,85 | 89,52 | 89,95 | 0,03% | - |
| 16.03.2026 | 89,85 | 90,95 | 89,23 | 89,92 | 1,16% | 35,00 |
| 13.03.2026 | 87,60 | 89,63 | 87,36 | 88,89 | 0,82% | - |
| 12.03.2026 | 89,39 | 89,80 | 87,64 | 88,17 | -1,98% | - |
| 11.03.2026 | 91,23 | 91,45 | 89,36 | 89,95 | -1,78% | - |
| 10.03.2026 | 93,23 | 93,87 | 91,57 | 91,58 | 0,26% | 178,00 |
| 09.03.2026 | 90,77 | 92,25 | 88,47 | 91,34 | -1,29% | 14,00 |
| 06.03.2026 | 96,53 | 96,55 | 91,69 | 92,53 | -4,11% | 85,00 |
| 05.03.2026 | 101,18 | 101,33 | 95,83 | 96,50 | -4,79% | - |
| 04.03.2026 | 101,28 | 102,80 | 100,53 | 101,35 | -1,10% | 88,00 |
| 03.03.2026 | 101,33 | 102,55 | 98,84 | 102,48 | 0,56% | - |
| 02.03.2026 | 103,83 | 104,70 | 99,69 | 101,90 | -2,00% | 243,00 |
| 27.02.2026 | 104,08 | 104,40 | 102,08 | 103,98 | -0,17% | 2,00 |
| 26.02.2026 | 103,98 | 105,05 | 103,20 | 104,15 | -0,14% | 1,00 |
| 25.02.2026 | 106,38 | 107,15 | 103,83 | 104,30 | -2,23% | - |
| 24.02.2026 | 106,68 | 107,78 | 105,50 | 106,68 | 0,38% | 1,00 |