109,750€
-2,18%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 3,14% | - |
| 05.11.2024 | 113,05 | 113,05 | 113,05 | 113,05 | -0,66% | - |
| 04.11.2024 | 112,10 | 113,80 | 112,10 | 113,80 | 0,35% | - |
| 01.11.2024 | 114,05 | 114,05 | 113,40 | 113,40 | -0,04% | - |
| 31.10.2024 | 113,80 | 113,80 | 113,45 | 113,45 | -1,13% | - |
| 30.10.2024 | 115,25 | 115,25 | 114,75 | 114,75 | -1,03% | - |
| 29.10.2024 | 116,35 | 116,35 | 115,95 | 115,95 | -0,90% | - |
| 28.10.2024 | 115,50 | 117,00 | 115,50 | 117,00 | -2,17% | - |
| 25.10.2024 | 115,60 | 119,60 | 115,60 | 119,60 | 2,40% | 1,00 |
| 24.10.2024 | 115,15 | 116,80 | 115,15 | 116,80 | 0,73% | - |
| 23.10.2024 | 115,05 | 119,10 | 115,05 | 115,95 | -0,43% | 13,00 |
| 22.10.2024 | 116,75 | 116,75 | 116,45 | 116,45 | -1,40% | - |
| 21.10.2024 | 118,70 | 118,70 | 118,10 | 118,10 | -0,88% | - |
| 18.10.2024 | 119,15 | 119,15 | 119,15 | 119,15 | -0,71% | - |
| 17.10.2024 | 118,00 | 120,00 | 118,00 | 120,00 | 0,67% | - |
| 16.10.2024 | 117,20 | 119,20 | 117,20 | 119,20 | 0,59% | - |
| 15.10.2024 | 116,15 | 118,50 | 116,15 | 118,50 | 2,02% | - |
| 14.10.2024 | 115,80 | 116,15 | 115,80 | 116,15 | 1,62% | - |
| 11.10.2024 | 114,30 | 114,30 | 114,30 | 114,30 | -1,00% | - |
| 10.10.2024 | 114,45 | 115,45 | 114,45 | 115,45 | -0,13% | - |
| 09.10.2024 | 113,90 | 115,60 | 113,90 | 115,60 | 0,52% | - |
| 08.10.2024 | 115,20 | 115,20 | 115,00 | 115,00 | -0,95% | - |
| 07.10.2024 | 114,95 | 116,10 | 114,95 | 116,10 | 1,80% | - |
| 04.10.2024 | 114,05 | 114,05 | 114,05 | 114,05 | -0,96% | - |
| 03.10.2024 | 115,95 | 115,95 | 115,15 | 115,15 | -1,79% | - |
| 02.10.2024 | 115,70 | 117,25 | 115,70 | 117,25 | 0,26% | - |
| 01.10.2024 | 116,95 | 116,95 | 116,95 | 116,95 | -1,27% | - |
| 30.09.2024 | 118,45 | 118,45 | 118,45 | 118,45 | -0,63% | - |