117,725€
1,49%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 117,23 | 118,68 | 115,10 | 117,78 | 1,53% | - |
| 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% | - |
| 27.09.2024 | 118,90 | 119,20 | 118,90 | 119,20 | -0,33% | - |
| 26.09.2024 | 113,05 | 119,60 | 113,05 | 119,60 | 5,10% | - |
| 25.09.2024 | 112,40 | 113,80 | 112,40 | 113,80 | 0,18% | - |
| 24.09.2024 | 112,65 | 113,60 | 112,65 | 113,60 | 1,88% | - |
| 23.09.2024 | 111,50 | 111,50 | 111,50 | 111,50 | -0,84% | - |
| 20.09.2024 | 113,55 | 113,55 | 112,45 | 112,45 | -0,57% | - |
| 19.09.2024 | 113,10 | 113,10 | 113,10 | 113,10 | 0,04% | - |
| 18.09.2024 | 113,05 | 113,05 | 113,05 | 113,05 | -0,26% | - |
| 17.09.2024 | 112,55 | 113,35 | 112,55 | 113,35 | -0,04% | - |
| 16.09.2024 | 112,20 | 113,40 | 112,20 | 113,40 | 0,00% | - |
| 13.09.2024 | 111,40 | 113,40 | 111,40 | 113,40 | 0,93% | - |
| 12.09.2024 | 112,35 | 112,35 | 112,35 | 112,35 | -0,27% | - |
| 11.09.2024 | 111,65 | 112,65 | 111,65 | 112,65 | -0,44% | - |
| 10.09.2024 | 112,40 | 113,15 | 112,40 | 113,15 | 1,62% | - |
| 09.09.2024 | 111,35 | 111,35 | 111,35 | 111,35 | -0,09% | - |
| 06.09.2024 | 110,95 | 111,45 | 110,95 | 111,45 | -0,22% | - |
| 05.09.2024 | 112,30 | 112,30 | 111,70 | 111,70 | -1,54% | - |
| 04.09.2024 | 113,55 | 113,55 | 113,45 | 113,45 | -1,22% | - |
| 03.09.2024 | 115,45 | 115,45 | 114,85 | 114,85 | -0,52% | - |
| 02.09.2024 | 115,45 | 115,45 | 115,45 | 115,45 | -0,90% | - |
| 30.08.2024 | 114,35 | 116,50 | 114,35 | 116,50 | 1,39% | - |
| 29.08.2024 | 113,25 | 114,90 | 113,25 | 114,90 | 0,83% | - |
| 28.08.2024 | 112,00 | 113,95 | 112,00 | 113,95 | 1,02% | - |
| 27.08.2024 | 111,65 | 112,80 | 111,65 | 112,80 | 1,44% | - |
| 26.08.2024 | 111,20 | 111,20 | 111,20 | 111,20 | -0,67% | - |
| 23.08.2024 | 110,95 | 111,95 | 110,95 | 111,95 | 0,45% | - |
| 22.08.2024 | 110,15 | 111,45 | 110,15 | 111,45 | 0,45% | - |
| 21.08.2024 | 108,85 | 110,95 | 108,85 | 110,95 | 1,37% | - |
| 20.08.2024 | 109,45 | 109,45 | 109,45 | 109,45 | -0,73% | - |
| 19.08.2024 | 108,75 | 110,25 | 108,75 | 110,25 | 0,55% | - |
| 16.08.2024 | 109,30 | 109,65 | 109,30 | 109,65 | 2,29% | - |
| 15.08.2024 | 107,20 | 107,20 | 107,20 | 107,20 | -0,69% | - |
| 14.08.2024 | 107,35 | 107,95 | 107,35 | 107,95 | 0,56% | - |
| 13.08.2024 | 107,35 | 107,35 | 107,35 | 107,35 | 0,05% | - |
| 12.08.2024 | 107,35 | 107,85 | 107,30 | 107,30 | -1,06% | 15,00 |
| 09.08.2024 | 107,30 | 108,45 | 107,30 | 108,45 | 2,12% | - |
| 08.08.2024 | 106,20 | 106,20 | 106,20 | 106,20 | -1,39% | - |
| 07.08.2024 | 108,05 | 108,05 | 107,70 | 107,70 | -0,60% | - |
| 06.08.2024 | 107,85 | 108,35 | 107,85 | 108,35 | -0,64% | - |
| 05.08.2024 | 109,05 | 109,05 | 109,05 | 109,05 | -4,05% | - |
| 02.08.2024 | 113,65 | 113,65 | 113,65 | 113,65 | -1,60% | - |
| 01.08.2024 | 115,45 | 115,50 | 115,45 | 115,50 | -0,99% | - |
| 31.07.2024 | 115,95 | 116,65 | 115,95 | 116,65 | -0,43% | - |
| 30.07.2024 | 116,20 | 117,15 | 116,20 | 117,15 | -0,17% | - |
| 29.07.2024 | 115,85 | 117,35 | 115,85 | 117,35 | 2,49% | - |
| 26.07.2024 | 114,50 | 114,50 | 114,50 | 114,50 | -0,82% | - |
| 25.07.2024 | 114,00 | 115,45 | 114,00 | 115,45 | 0,70% | - |
| 24.07.2024 | 114,35 | 114,65 | 114,35 | 114,65 | -1,08% | - |
| 23.07.2024 | 116,05 | 116,05 | 115,90 | 115,90 | 0,22% | - |
| 22.07.2024 | 115,65 | 115,65 | 115,65 | 115,65 | -3,06% | - |
| 19.07.2024 | 119,30 | 119,30 | 119,30 | 119,30 | -0,87% | 5,00 |
| 18.07.2024 | 120,40 | 120,40 | 120,35 | 120,35 | -0,74% | - |
| 17.07.2024 | 119,85 | 121,25 | 119,85 | 121,25 | -0,04% | - |
| 16.07.2024 | 118,15 | 121,30 | 118,15 | 121,30 | 2,62% | - |
| 15.07.2024 | 118,20 | 118,20 | 118,20 | 118,20 | -0,59% | - |
| 12.07.2024 | 117,55 | 118,90 | 117,55 | 118,90 | 0,51% | - |
| 11.07.2024 | 114,85 | 118,30 | 114,85 | 118,30 | 2,03% | - |
| 10.07.2024 | 114,05 | 115,95 | 114,05 | 115,95 | 0,83% | - |
| 09.07.2024 | 115,40 | 115,40 | 115,00 | 115,00 | -1,71% | - |
| 08.07.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 2,27% | 50,00 |