90,750€
0,72%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 106,43 | 107,80 | 105,55 | 106,28 | -0,89% | 5,00 |
| 20.02.2026 | 105,23 | 107,73 | 103,80 | 107,23 | 1,61% | 26,00 |
| 19.02.2026 | 109,18 | 109,18 | 105,20 | 105,53 | -3,30% | 10,00 |
| 18.02.2026 | 109,05 | 109,78 | 106,83 | 109,13 | -0,50% | 15,00 |
| 17.02.2026 | 111,55 | 112,05 | 108,90 | 109,68 | -2,10% | 1.825,00 |
| 16.02.2026 | 110,83 | 113,05 | 110,83 | 112,03 | 1,08% | 472,00 |
| 13.02.2026 | 110,58 | 113,50 | 110,38 | 110,83 | -0,63% | 373,00 |
| 12.02.2026 | 110,78 | 112,13 | 109,93 | 111,53 | 1,57% | - |
| 11.02.2026 | 108,58 | 110,35 | 108,38 | 109,80 | 1,17% | 49,00 |
| 10.02.2026 | 107,03 | 108,73 | 106,65 | 108,53 | 1,33% | 2,00 |
| 09.02.2026 | 106,83 | 107,95 | 105,35 | 107,10 | 0,35% | 8,00 |
| 06.02.2026 | 105,33 | 107,15 | 105,33 | 106,73 | 0,83% | - |
| 05.02.2026 | 106,73 | 107,70 | 104,68 | 105,85 | -0,19% | 2,00 |
| 04.02.2026 | 101,38 | 106,60 | 100,15 | 106,05 | 4,84% | 243,00 |
| 03.02.2026 | 98,71 | 102,85 | 97,86 | 101,15 | 1,53% | 198,00 |
| 02.02.2026 | 96,69 | 99,82 | 95,70 | 99,63 | 2,36% | 11,00 |
| 30.01.2026 | 97,03 | 98,56 | 96,73 | 97,33 | 0,22% | 60,00 |
| 29.01.2026 | 95,19 | 97,18 | 94,76 | 97,12 | 1,57% | 72,00 |
| 28.01.2026 | 90,05 | 97,34 | 90,05 | 95,62 | 3,32% | 60,00 |
| 27.01.2026 | 94,79 | 95,77 | 92,30 | 92,55 | -2,39% | 69,00 |
| 26.01.2026 | 94,61 | 95,30 | 93,82 | 94,82 | 0,02% | 1,00 |
| 23.01.2026 | 97,01 | 97,15 | 94,34 | 94,80 | -2,15% | - |
| 22.01.2026 | 96,37 | 97,49 | 95,70 | 96,88 | 1,01% | 21,00 |
| 21.01.2026 | 93,09 | 96,60 | 92,20 | 95,91 | 2,97% | 105,00 |
| 20.01.2026 | 93,38 | 93,59 | 91,95 | 93,14 | -0,90% | - |
| 19.01.2026 | 94,01 | 94,03 | 93,93 | 93,99 | -1,03% | - |
| 16.01.2026 | 94,97 | 95,22 | 93,85 | 94,97 | 0,72% | 28,00 |
| 15.01.2026 | 93,21 | 95,07 | 93,17 | 94,29 | 1,43% | - |
| 14.01.2026 | 92,17 | 93,47 | 91,16 | 92,96 | 0,72% | 1,00 |
| 13.01.2026 | 92,96 | 93,60 | 91,56 | 92,30 | 0,09% | 4,00 |
| 12.01.2026 | 91,65 | 93,14 | 91,17 | 92,22 | 0,22% | - |
| 09.01.2026 | 90,39 | 92,02 | 90,35 | 92,02 | 1,71% | - |
| 08.01.2026 | 88,65 | 91,89 | 87,88 | 90,47 | 1,67% | - |
| 07.01.2026 | 90,35 | 90,61 | 88,38 | 88,98 | -1,82% | 2,00 |
| 06.01.2026 | 89,65 | 90,74 | 89,39 | 90,63 | 0,74% | - |
| 05.01.2026 | 90,40 | 90,74 | 88,44 | 89,96 | 0,97% | 4,00 |
| 02.01.2026 | 87,21 | 89,21 | 87,01 | 89,10 | 0,73% | 6,00 |
| 30.12.2025 | 88,47 | 88,49 | 88,43 | 88,45 | -0,12% | - |
| 29.12.2025 | 88,57 | 89,58 | 88,14 | 88,56 | 1,37% | 16,00 |
| 23.12.2025 | 87,73 | 88,41 | 86,74 | 87,36 | -0,65% | 28,00 |
| 22.12.2025 | 87,71 | 88,32 | 87,07 | 87,93 | 0,29% | 2,00 |
| 19.12.2025 | 87,59 | 88,05 | 87,21 | 87,68 | -1,15% | - |
| 18.12.2025 | 88,29 | 89,59 | 88,21 | 88,70 | 0,02% | - |
| 17.12.2025 | 88,61 | 89,02 | 87,62 | 88,68 | 0,56% | 1,00 |
| 16.12.2025 | 88,03 | 88,77 | 87,49 | 88,19 | -0,05% | - |