100,765€
1,11%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 100,81 | 100,98 | 98,82 | 100,76 | 1,10% | - |
| 01.04.2025 | 100,10 | 100,10 | 99,66 | 99,66 | -0,39% | 30,00 |
| 31.03.2025 | 96,82 | 100,05 | 96,82 | 100,05 | 2,24% | - |
| 28.03.2025 | 99,00 | 99,00 | 97,86 | 97,86 | -1,49% | - |
| 27.03.2025 | 102,70 | 102,70 | 99,34 | 99,34 | -3,65% | - |
| 26.03.2025 | 101,60 | 103,10 | 101,60 | 103,10 | 0,54% | - |
| 25.03.2025 | 103,15 | 103,15 | 102,55 | 102,55 | 0,98% | - |
| 24.03.2025 | 101,55 | 101,55 | 101,55 | 101,55 | 0,15% | - |
| 21.03.2025 | 101,05 | 101,40 | 101,05 | 101,40 | -0,15% | - |
| 20.03.2025 | 102,75 | 102,75 | 101,55 | 101,55 | -1,17% | - |
| 19.03.2025 | 102,80 | 102,80 | 102,75 | 102,75 | -0,05% | - |
| 18.03.2025 | 102,45 | 102,80 | 102,45 | 102,80 | -2,00% | - |
| 17.03.2025 | 102,35 | 104,90 | 102,35 | 104,90 | 1,55% | 8,00 |
| 14.03.2025 | 101,70 | 103,30 | 101,70 | 103,30 | 1,62% | - |
| 13.03.2025 | 100,55 | 101,65 | 100,55 | 101,65 | 0,74% | - |
| 12.03.2025 | 102,85 | 102,85 | 100,90 | 100,90 | -1,99% | - |
| 11.03.2025 | 104,45 | 104,45 | 102,95 | 102,95 | -1,91% | - |
| 10.03.2025 | 104,25 | 104,95 | 104,25 | 104,95 | -0,62% | - |
| 07.03.2025 | 104,65 | 105,60 | 104,65 | 105,60 | -0,80% | - |
| 06.03.2025 | 103,35 | 106,45 | 103,35 | 106,45 | 1,62% | - |
| 05.03.2025 | 102,05 | 104,75 | 100,95 | 104,75 | 1,01% | - |
| 04.03.2025 | 104,75 | 104,75 | 103,70 | 103,70 | -1,89% | - |
| 03.03.2025 | 106,90 | 106,90 | 105,70 | 105,70 | -1,72% | - |
| 28.02.2025 | 107,55 | 107,55 | 107,55 | 107,55 | -0,92% | - |
| 27.02.2025 | 108,05 | 110,95 | 108,05 | 108,55 | -0,32% | 5,00 |
| 26.02.2025 | 107,35 | 108,90 | 107,35 | 108,90 | 0,97% | - |
| 25.02.2025 | 106,45 | 107,85 | 106,45 | 107,85 | 0,14% | - |
| 24.02.2025 | 107,70 | 107,70 | 107,70 | 107,70 | -1,87% | - |
| 21.02.2025 | 109,75 | 109,75 | 109,75 | 109,75 | -1,35% | - |
| 20.02.2025 | 109,75 | 111,25 | 109,75 | 111,25 | 0,04% | - |
| 19.02.2025 | 112,20 | 112,20 | 111,20 | 111,20 | 0,41% | - |
| 18.02.2025 | 110,75 | 110,75 | 110,75 | 110,75 | 0,09% | - |
| 17.02.2025 | 110,45 | 110,65 | 110,45 | 110,65 | -0,49% | - |
| 14.02.2025 | 110,75 | 111,20 | 110,75 | 111,20 | -0,49% | - |
| 13.02.2025 | 108,20 | 111,75 | 108,20 | 111,75 | 2,15% | - |
| 12.02.2025 | 108,50 | 109,40 | 108,50 | 109,40 | -0,36% | - |
| 11.02.2025 | 108,65 | 109,80 | 108,65 | 109,80 | -3,22% | - |
| 10.02.2025 | 110,05 | 113,45 | 110,05 | 113,45 | 2,95% | 20,00 |
| 07.02.2025 | 110,50 | 110,50 | 110,20 | 110,20 | 3,43% | - |
| 06.02.2025 | 106,55 | 106,55 | 106,55 | 106,55 | -0,47% | - |
| 05.02.2025 | 105,70 | 107,05 | 105,70 | 107,05 | 0,66% | - |
| 04.02.2025 | 107,55 | 107,55 | 106,35 | 106,35 | -1,57% | - |
| 03.02.2025 | 109,55 | 110,40 | 108,05 | 108,05 | -1,95% | 50,00 |
| 31.01.2025 | 110,25 | 110,25 | 110,20 | 110,20 | -4,88% | - |
| 30.01.2025 | 115,85 | 115,85 | 115,85 | 115,85 | -0,64% | - |
| 29.01.2025 | 115,95 | 116,60 | 115,95 | 116,60 | -0,30% | - |
| 28.01.2025 | 117,05 | 117,05 | 116,95 | 116,95 | 2,32% | - |
| 27.01.2025 | 114,30 | 114,30 | 114,30 | 114,30 | -1,51% | - |
| 24.01.2025 | 115,80 | 116,05 | 115,80 | 116,05 | -1,36% | - |
| 23.01.2025 | 116,15 | 117,65 | 116,15 | 117,65 | 0,47% | - |
| 22.01.2025 | 116,55 | 117,10 | 116,55 | 117,10 | -0,13% | - |
| 21.01.2025 | 114,35 | 117,25 | 114,35 | 117,25 | 2,13% | - |
| 20.01.2025 | 114,80 | 114,80 | 114,80 | 114,80 | -1,03% | - |
| 17.01.2025 | 114,50 | 116,00 | 114,50 | 116,00 | 0,91% | - |
| 16.01.2025 | 112,40 | 114,95 | 112,40 | 114,95 | 1,59% | - |
| 15.01.2025 | 111,15 | 113,15 | 111,15 | 113,15 | 1,03% | - |
| 14.01.2025 | 110,15 | 112,00 | 110,15 | 112,00 | 2,71% | - |
| 13.01.2025 | 109,05 | 109,05 | 109,05 | 109,05 | -0,73% | - |
| 10.01.2025 | 110,40 | 110,40 | 109,85 | 109,85 | -0,32% | - |
| 09.01.2025 | 110,15 | 110,20 | 110,15 | 110,20 | -0,94% | 10,00 |
| 08.01.2025 | 110,35 | 111,25 | 110,35 | 111,25 | 0,54% | - |
| 07.01.2025 | 109,05 | 110,65 | 109,05 | 110,65 | 1,47% | - |
| 06.01.2025 | 109,05 | 109,05 | 109,05 | 109,05 | -1,53% | - |
| 03.01.2025 | 110,75 | 110,75 | 110,75 | 110,75 | -1,16% | - |
| 02.01.2025 | 113,60 | 113,60 | 112,05 | 112,05 | -1,06% | 529,00 |
| 30.12.2024 | 113,25 | 113,25 | 113,25 | 113,25 | -0,92% | - |
| 27.12.2024 | 114,20 | 118,20 | 114,20 | 114,30 | -0,17% | 30,00 |
| 23.12.2024 | 113,75 | 114,50 | 113,75 | 114,50 | 0,39% | - |
| 20.12.2024 | 112,65 | 114,05 | 112,65 | 114,05 | -0,48% | - |
| 19.12.2024 | 115,10 | 115,10 | 114,60 | 114,60 | -1,50% | - |
| 18.12.2024 | 114,00 | 116,35 | 114,00 | 116,35 | 0,91% | - |
| 17.12.2024 | 114,45 | 115,30 | 114,45 | 115,30 | -0,90% | - |
| 16.12.2024 | 116,35 | 116,35 | 116,35 | 116,35 | -0,81% | - |
| 13.12.2024 | 116,70 | 117,30 | 116,70 | 117,30 | -0,13% | 1,00 |
| 12.12.2024 | 114,30 | 117,45 | 114,30 | 117,45 | 1,47% | - |
| 11.12.2024 | 117,45 | 117,45 | 115,75 | 115,75 | -2,16% | - |
| 10.12.2024 | 118,30 | 118,30 | 118,30 | 118,30 | -1,09% | - |
| 09.12.2024 | 116,85 | 119,60 | 116,85 | 119,60 | 2,71% | - |
| 06.12.2024 | 116,45 | 116,45 | 116,45 | 116,45 | -0,94% | - |
| 05.12.2024 | 118,45 | 118,45 | 117,55 | 117,55 | -1,88% | - |
| 04.12.2024 | 118,50 | 119,80 | 118,50 | 119,80 | 0,59% | - |
| 03.12.2024 | 117,95 | 119,10 | 117,95 | 119,10 | 0,46% | - |
| 02.12.2024 | 116,85 | 118,55 | 116,85 | 118,55 | 1,72% | - |
| 29.11.2024 | 115,25 | 116,55 | 115,25 | 116,55 | 1,08% | - |
| 28.11.2024 | 115,30 | 115,30 | 115,30 | 115,30 | -0,56% | - |
| 27.11.2024 | 115,40 | 115,95 | 115,40 | 115,95 | -0,69% | - |
| 26.11.2024 | 118,00 | 118,00 | 116,65 | 116,75 | -1,73% | - |
| 25.11.2024 | 116,10 | 118,80 | 115,70 | 118,80 | 1,89% | 20,00 |
| 22.11.2024 | 115,10 | 116,60 | 115,10 | 116,60 | 0,52% | - |
| 21.11.2024 | 113,10 | 116,00 | 113,10 | 116,00 | 1,58% | - |
| 20.11.2024 | 112,85 | 114,20 | 112,85 | 114,20 | 0,84% | - |
| 19.11.2024 | 114,75 | 114,75 | 113,25 | 113,25 | -0,61% | - |
| 18.11.2024 | 113,95 | 113,95 | 113,95 | 113,95 | -1,30% | - |
| 15.11.2024 | 114,40 | 115,45 | 114,40 | 115,45 | -0,73% | - |
| 14.11.2024 | 115,05 | 116,30 | 115,05 | 116,30 | 0,48% | - |
| 13.11.2024 | 112,50 | 115,75 | 112,50 | 115,75 | 1,76% | - |
| 12.11.2024 | 115,70 | 115,70 | 113,75 | 113,75 | -2,15% | - |
| 11.11.2024 | 116,25 | 116,25 | 116,25 | 116,25 | -0,09% | - |
| 08.11.2024 | 115,00 | 116,35 | 115,00 | 116,35 | 0,22% | - |
| 07.11.2024 | 115,20 | 116,10 | 115,20 | 116,10 | -0,43% | - |