Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 134,70 | 136,01 | 134,38 | 134,90 | -0,17% | - |
| 25.02.2021 | 135,82 | 136,37 | 133,98 | 135,12 | -1,29% | - |
| 24.02.2021 | 0,00 | 136,97 | 0,00 | 136,89 | 1,41% | - |
| 23.02.2021 | 132,73 | 135,80 | 132,38 | 134,99 | 0,38% | - |
| 22.02.2021 | 135,45 | 136,04 | 134,17 | 134,48 | -1,61% | - |
| 19.02.2021 | 137,07 | 137,32 | 135,97 | 136,68 | 0,31% | - |
| 18.02.2021 | 135,32 | 136,74 | 134,96 | 136,26 | -0,31% | - |
| 17.02.2021 | 137,10 | 137,19 | 135,70 | 136,69 | -0,47% | - |
| 16.02.2021 | 137,66 | 138,05 | 136,32 | 137,33 | -0,88% | - |
| 12.02.2021 | 138,02 | 138,87 | 137,73 | 138,55 | 0,39% | - |
| 11.02.2021 | 139,02 | 139,25 | 136,98 | 138,01 | 0,03% | - |
| 10.02.2021 | 137,60 | 138,46 | 137,05 | 137,98 | 0,50% | - |
| 09.02.2021 | 138,17 | 138,30 | 136,63 | 137,29 | -2,07% | - |
| 08.02.2021 | 140,59 | 140,70 | 139,95 | 140,20 | 0,05% | - |
| 05.02.2021 | 138,99 | 140,26 | 138,16 | 140,13 | 0,63% | - |
| 04.02.2021 | 140,66 | 140,87 | 139,18 | 139,25 | -0,59% | - |
| 03.02.2021 | 140,08 | 140,11 | 140,08 | 140,08 | -0,37% | - |
| 02.02.2021 | 140,83 | 142,41 | 140,30 | 140,61 | 1,40% | - |
| 01.02.2021 | 135,65 | 138,91 | 134,98 | 138,66 | 2,83% | - |
| 29.01.2021 | 137,05 | 137,22 | 133,76 | 134,86 | -3,08% | - |
| 28.01.2021 | 139,15 | 139,18 | 139,15 | 139,15 | -0,54% | - |
| 27.01.2021 | 139,59 | 140,45 | 138,94 | 139,90 | -0,75% | - |
| 26.01.2021 | 141,48 | 141,98 | 140,63 | 140,95 | 0,21% | - |
| 25.01.2021 | 137,06 | 141,17 | 135,39 | 140,65 | 1,85% | - |
| 22.01.2021 | 138,72 | 140,52 | 137,99 | 138,09 | -3,82% | - |
| 21.01.2021 | 144,99 | 145,30 | 142,57 | 143,58 | -0,77% | - |
| 20.01.2021 | 144,10 | 145,11 | 142,87 | 144,69 | -0,35% | - |
| 19.01.2021 | 148,86 | 149,43 | 145,19 | 145,21 | -1,77% | - |
| 15.01.2021 | 147,09 | 149,45 | 146,79 | 147,83 | -2,45% | - |
| 14.01.2021 | 153,33 | 153,55 | 151,22 | 151,54 | -0,32% | - |
| 13.01.2021 | 150,76 | 153,09 | 150,11 | 152,02 | 0,44% | - |
| 12.01.2021 | 151,36 | 151,36 | 151,36 | 151,36 | 1,13% | - |
| 11.01.2021 | 148,39 | 149,97 | 148,27 | 149,68 | 0,87% | - |
| 08.01.2021 | 148,73 | 150,39 | 147,41 | 148,38 | -1,61% | - |
| 07.01.2021 | 150,36 | 151,36 | 149,41 | 150,82 | 1,25% | - |
| 06.01.2021 | 148,05 | 149,82 | 147,30 | 148,96 | 3,29% | - |
| 05.01.2021 | 142,73 | 144,77 | 141,94 | 144,21 | 2,00% | - |
| 04.01.2021 | 144,29 | 144,29 | 140,88 | 141,38 | -2,02% | - |
| 31.12.2020 | 143,44 | 144,48 | 143,18 | 144,30 | 0,71% | - |
| 30.12.2020 | 143,74 | 143,83 | 142,85 | 143,28 | 0,23% | - |
| 29.12.2020 | 142,26 | 143,09 | 141,34 | 142,95 | -0,20% | - |
| 28.12.2020 | 146,35 | 146,40 | 143,22 | 143,23 | -1,26% | - |
| 24.12.2020 | 144,35 | 145,33 | 141,33 | 145,05 | 0,57% | - |
| 23.12.2020 | 144,63 | 146,02 | 144,06 | 144,23 | -0,30% | - |
| 22.12.2020 | 145,55 | 145,74 | 143,89 | 144,66 | -0,88% | - |
| 21.12.2020 | 142,88 | 146,70 | 142,72 | 145,95 | 0,18% | - |
| 18.12.2020 | 142,96 | 145,93 | 142,35 | 145,69 | 0,90% | - |
| 17.12.2020 | 143,26 | 144,63 | 142,74 | 144,38 | 0,88% | - |
| 16.12.2020 | 143,25 | 143,79 | 142,62 | 143,12 | 1,37% | - |
| 15.12.2020 | 142,70 | 144,66 | 129,69 | 141,19 | -0,60% | - |
| 14.12.2020 | 143,31 | 143,46 | 141,40 | 142,04 | -0,62% | - |
| 11.12.2020 | 142,46 | 143,22 | 141,40 | 142,92 | -0,51% | - |
| 10.12.2020 | 144,88 | 145,11 | 142,60 | 143,65 | -1,25% | - |
| 09.12.2020 | 145,55 | 145,56 | 143,50 | 145,47 | 0,04% | - |
| 08.12.2020 | 144,82 | 145,41 | 140,82 | 145,41 | 1,93% | - |
| 07.12.2020 | 146,30 | 148,97 | 142,65 | 142,65 | -3,04% | - |
| 04.12.2020 | 147,08 | 147,12 | 147,08 | 147,12 | 1,90% | - |
| 03.12.2020 | 145,37 | 145,40 | 132,77 | 144,38 | -2,76% | - |
| 02.12.2020 | 148,15 | 148,49 | 146,74 | 148,49 | -0,47% | - |
| 01.12.2020 | 149,45 | 149,66 | 147,86 | 149,18 | 1,98% | - |
| 30.11.2020 | 146,72 | 146,72 | 131,49 | 146,28 | -1,01% | - |
| 27.11.2020 | 147,23 | 147,88 | 146,39 | 147,77 | 0,72% | - |
| 25.11.2020 | 147,04 | 147,80 | 146,20 | 146,73 | -0,70% | - |
| 24.11.2020 | 147,52 | 148,07 | 146,59 | 147,76 | 2,18% | - |
| 23.11.2020 | 144,02 | 145,22 | 143,51 | 144,60 | 0,96% | - |
| 20.11.2020 | 142,46 | 143,88 | 141,43 | 143,23 | 0,00% | - |
| 19.11.2020 | 143,38 | 143,38 | 143,18 | 143,23 | 0,07% | - |
| 18.11.2020 | 143,36 | 144,90 | 142,85 | 143,13 | -0,07% | - |
| 17.11.2020 | 143,26 | 143,26 | 143,23 | 143,23 | -0,50% | - |
| 16.11.2020 | 144,68 | 145,68 | 143,63 | 143,96 | 0,77% | - |
| 13.11.2020 | 142,87 | 142,88 | 142,86 | 142,86 | 2,35% | - |
| 12.11.2020 | 141,88 | 142,23 | 138,45 | 139,59 | -2,12% | - |
| 11.11.2020 | 141,69 | 142,71 | 141,30 | 142,62 | -0,34% | - |
| 10.11.2020 | 143,45 | 143,94 | 0,00 | 143,11 | 0,52% | - |
| 09.11.2020 | 142,96 | 144,51 | 139,80 | 142,37 | 2,63% | - |
| 06.11.2020 | 138,72 | 138,72 | 138,67 | 138,72 | 0,32% | - |
| 05.11.2020 | 136,74 | 139,60 | 136,69 | 138,27 | 4,24% | - |
| 04.11.2020 | 133,52 | 136,07 | 0,00 | 132,66 | -3,16% | - |
| 03.11.2020 | 136,11 | 137,97 | 135,33 | 136,98 | 1,21% | - |
| 02.11.2020 | 0,00 | 135,78 | 0,00 | 135,34 | 4,55% | - |
| 30.10.2020 | 128,32 | 129,97 | 0,00 | 129,45 | 0,85% | - |
| 29.10.2020 | 124,83 | 129,38 | 124,54 | 128,36 | 2,51% | - |
| 28.10.2020 | 125,19 | 125,21 | 125,19 | 125,21 | -1,86% | - |
| 27.10.2020 | 130,25 | 130,42 | 0,00 | 127,59 | -2,73% | - |
| 26.10.2020 | 130,88 | 131,21 | 129,40 | 131,17 | -2,27% | - |
| 23.10.2020 | 135,16 | 135,18 | 133,90 | 134,21 | 0,37% | - |
| 22.10.2020 | 134,46 | 134,99 | 132,79 | 133,72 | -0,21% | - |
| 21.10.2020 | 136,25 | 137,44 | 133,93 | 134,00 | -0,48% | - |
| 20.10.2020 | 135,95 | 137,61 | 133,57 | 134,65 | -0,02% | - |
| 19.10.2020 | 0,00 | 137,96 | 0,00 | 134,67 | -1,82% | - |
| 16.10.2020 | 136,49 | 138,13 | 136,31 | 137,17 | 0,31% | - |
| 15.10.2020 | 134,54 | 137,22 | 133,52 | 136,75 | 1,61% | - |
| 14.10.2020 | 135,57 | 135,71 | 134,02 | 134,58 | 0,71% | - |
| 13.10.2020 | 135,38 | 135,94 | 133,13 | 133,63 | -1,74% | - |
| 12.10.2020 | 135,35 | 137,00 | 134,51 | 135,99 | -0,01% | - |
| 09.10.2020 | 134,91 | 137,01 | 133,44 | 136,00 | 0,74% | - |
| 08.10.2020 | 134,09 | 135,01 | 131,87 | 134,99 | 4,52% | - |
| 07.10.2020 | 128,30 | 129,65 | 127,41 | 129,16 | 3,57% | - |
| 06.10.2020 | 125,83 | 129,01 | 124,45 | 124,70 | -1,01% | - |
| 05.10.2020 | 125,96 | 126,02 | 125,95 | 125,97 | 1,75% | - |