102,650€
-0,82%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 104,23 | 105,33 | 102,40 | 102,83 | 0,47% | - |
| 11.03.2025 | 105,78 | 106,85 | 101,48 | 102,34 | -3,57% | - |
| 10.03.2025 | 106,23 | 108,75 | 104,13 | 106,13 | -0,28% | 10,00 |
| 07.03.2025 | 106,58 | 107,43 | 104,75 | 106,43 | -0,40% | - |
| 06.03.2025 | 105,63 | 107,73 | 104,18 | 106,85 | 1,02% | - |
| 05.03.2025 | 103,70 | 106,28 | 101,10 | 105,78 | 2,69% | - |
| 04.03.2025 | 106,73 | 106,73 | 102,88 | 103,00 | -3,26% | - |
| 03.03.2025 | 108,88 | 110,18 | 106,48 | 106,48 | -2,41% | - |
| 28.02.2025 | 109,43 | 111,03 | 108,18 | 109,10 | -0,21% | - |
| 27.02.2025 | 110,08 | 111,43 | 109,18 | 109,33 | -0,36% | - |
| 26.02.2025 | 109,28 | 110,48 | 108,33 | 109,73 | 0,97% | - |
| 25.02.2025 | 108,43 | 109,85 | 107,93 | 108,68 | 0,21% | - |
| 24.02.2025 | 109,83 | 111,88 | 108,35 | 108,45 | -1,21% | - |
| 21.02.2025 | 111,73 | 112,73 | 109,28 | 109,78 | -2,25% | - |
| 20.02.2025 | 111,83 | 112,68 | 110,98 | 112,30 | 0,22% | - |
| 19.02.2025 | 114,05 | 114,60 | 111,00 | 112,05 | -1,84% | - |
| 18.02.2025 | 112,85 | 114,15 | 111,93 | 114,15 | 1,35% | - |
| 17.02.2025 | 111,40 | 112,73 | 111,40 | 112,63 | 0,33% | - |
| 14.02.2025 | 112,88 | 113,88 | 111,33 | 112,25 | -0,49% | - |
| 13.02.2025 | 110,23 | 113,03 | 109,03 | 112,80 | 2,13% | - |
| 12.02.2025 | 109,00 | 111,13 | 108,40 | 110,45 | -0,41% | - |
| 11.02.2025 | 110,58 | 111,38 | 109,98 | 110,90 | 0,16% | - |
| 10.02.2025 | 111,73 | 111,95 | 110,73 | 110,73 | -0,47% | - |
| 07.02.2025 | 111,68 | 112,98 | 110,70 | 111,25 | -0,31% | - |
| 06.02.2025 | 108,58 | 111,93 | 108,13 | 111,60 | 3,17% | - |
| 05.02.2025 | 107,25 | 108,35 | 106,28 | 108,18 | 0,98% | - |
| 04.02.2025 | 109,15 | 109,60 | 107,13 | 107,13 | -1,56% | - |
| 03.02.2025 | 110,98 | 111,58 | 107,63 | 108,83 | -2,11% | - |
| 31.01.2025 | 111,73 | 114,58 | 110,60 | 111,18 | -5,80% | - |
| 30.01.2025 | 117,68 | 118,28 | 116,45 | 118,03 | 0,43% | - |
| 29.01.2025 | 117,83 | 118,65 | 116,20 | 117,53 | -0,34% | - |
| 28.01.2025 | 118,63 | 119,38 | 117,88 | 117,93 | -0,32% | - |
| 27.01.2025 | 116,48 | 118,83 | 115,68 | 118,30 | 1,18% | - |
| 24.01.2025 | 118,03 | 118,73 | 116,85 | 116,93 | -1,35% | 160,00 |
| 23.01.2025 | 117,98 | 119,13 | 117,83 | 118,53 | 0,38% | - |
| 22.01.2025 | 117,55 | 118,78 | 117,43 | 118,08 | -0,30% | - |
| 21.01.2025 | 116,20 | 118,75 | 115,03 | 118,43 | 2,20% | - |
| 20.01.2025 | 116,63 | 116,78 | 115,73 | 115,88 | 0,37% | - |
| 17.01.2025 | 115,40 | 117,80 | 115,40 | 115,45 | -0,52% | - |
| 16.01.2025 | 114,38 | 116,08 | 113,93 | 116,05 | 1,66% | - |
| 15.01.2025 | 113,28 | 115,50 | 113,08 | 114,15 | 0,97% | - |
| 14.01.2025 | 112,18 | 115,65 | 111,98 | 113,05 | 0,67% | 393,00 |
| 13.01.2025 | 110,83 | 112,80 | 109,68 | 112,30 | 1,63% | - |
| 10.01.2025 | 112,35 | 112,70 | 110,50 | 110,50 | -1,49% | - |
| 09.01.2025 | 112,13 | 112,38 | 111,93 | 112,18 | 0,07% | - |
| 08.01.2025 | 112,08 | 112,68 | 110,68 | 112,10 | 0,25% | - |
| 07.01.2025 | 110,05 | 114,03 | 109,43 | 111,83 | 0,86% | - |
| 06.01.2025 | 110,88 | 112,35 | 109,93 | 110,88 | -0,09% | - |
| 03.01.2025 | 112,58 | 112,73 | 110,45 | 110,98 | -1,40% | - |
| 02.01.2025 | 115,48 | 116,25 | 112,55 | 112,55 | -2,07% | - |
| 30.12.2024 | 115,08 | 115,38 | 114,83 | 114,93 | -0,48% | - |
| 27.12.2024 | 116,33 | 116,93 | 115,15 | 115,48 | -0,09% | - |
| 23.12.2024 | 115,63 | 115,78 | 114,33 | 115,58 | 0,28% | - |
| 20.12.2024 | 115,18 | 116,78 | 113,73 | 115,25 | -0,02% | - |
| 19.12.2024 | 116,93 | 118,08 | 115,23 | 115,28 | -1,60% | - |
| 18.12.2024 | 115,83 | 119,13 | 115,68 | 117,15 | 0,67% | - |
| 17.12.2024 | 116,48 | 117,08 | 115,40 | 116,38 | -0,34% | - |
| 16.12.2024 | 117,20 | 119,03 | 116,78 | 116,78 | -1,33% | - |
| 13.12.2024 | 118,53 | 118,78 | 116,55 | 118,35 | -0,13% | - |
| 12.12.2024 | 116,38 | 118,53 | 116,13 | 118,50 | 1,35% | - |
| 11.12.2024 | 118,15 | 119,93 | 116,73 | 116,93 | -1,87% | - |
| 10.12.2024 | 119,15 | 120,93 | 117,65 | 119,15 | -0,91% | - |
| 09.12.2024 | 118,93 | 122,90 | 118,68 | 120,25 | 1,11% | - |
| 06.12.2024 | 118,63 | 119,70 | 117,85 | 118,93 | 0,30% | - |
| 05.12.2024 | 119,65 | 120,63 | 117,68 | 118,58 | -1,66% | - |
| 04.12.2024 | 120,33 | 120,83 | 119,28 | 120,58 | 0,40% | - |
| 03.12.2024 | 119,98 | 120,25 | 118,75 | 120,10 | 0,10% | - |
| 02.12.2024 | 117,60 | 120,10 | 117,53 | 119,98 | 2,63% | - |
| 29.11.2024 | 117,00 | 118,58 | 116,50 | 116,90 | -0,32% | - |
| 28.11.2024 | 116,20 | 117,33 | 116,20 | 117,28 | 0,39% | - |
| 27.11.2024 | 116,80 | 118,50 | 116,70 | 116,83 | -0,72% | - |
| 26.11.2024 | 120,13 | 120,18 | 117,23 | 117,68 | -1,81% | - |
| 25.11.2024 | 117,78 | 120,15 | 116,33 | 119,85 | 1,72% | - |
| 22.11.2024 | 116,25 | 118,78 | 116,25 | 117,83 | 0,64% | - |
| 21.11.2024 | 115,03 | 117,10 | 114,78 | 117,08 | 1,72% | - |
| 20.11.2024 | 113,70 | 115,48 | 113,70 | 115,10 | 0,70% | - |
| 19.11.2024 | 116,58 | 117,70 | 114,15 | 114,30 | -1,89% | - |
| 18.11.2024 | 116,73 | 118,15 | 115,68 | 116,50 | 0,15% | - |
| 15.11.2024 | 116,58 | 117,53 | 116,03 | 116,33 | -0,89% | - |
| 14.11.2024 | 116,83 | 117,68 | 116,00 | 117,38 | 0,38% | - |
| 13.11.2024 | 114,38 | 116,93 | 114,03 | 116,93 | 1,92% | - |
| 12.11.2024 | 117,73 | 118,38 | 114,58 | 114,73 | -2,94% | - |
| 11.11.2024 | 117,23 | 119,53 | 117,23 | 118,20 | 0,92% | - |
| 08.11.2024 | 116,93 | 117,95 | 116,30 | 117,13 | 0,34% | - |
| 07.11.2024 | 117,23 | 117,55 | 115,90 | 116,73 | -0,47% | - |
| 06.11.2024 | 118,13 | 120,33 | 116,23 | 117,28 | 2,78% | - |
| 05.11.2024 | 114,95 | 114,98 | 113,00 | 114,10 | -0,57% | - |
| 04.11.2024 | 114,63 | 115,90 | 113,78 | 114,75 | -0,09% | - |
| 01.11.2024 | 115,23 | 115,75 | 113,53 | 114,85 | -1,33% | - |
| 31.10.2024 | 115,33 | 116,40 | 113,53 | 116,40 | 0,43% | 24,00 |
| 30.10.2024 | 116,80 | 117,83 | 115,13 | 115,90 | -2,07% | - |
| 29.10.2024 | 117,83 | 118,63 | 116,65 | 118,35 | 0,45% | - |
| 28.10.2024 | 117,63 | 118,73 | 117,08 | 117,83 | 0,55% | - |
| 25.10.2024 | 117,53 | 117,90 | 117,00 | 117,18 | -0,21% | - |
| 24.10.2024 | 116,88 | 117,95 | 116,53 | 117,43 | 0,23% | - |
| 23.10.2024 | 116,83 | 117,78 | 116,33 | 117,15 | -0,11% | - |
| 22.10.2024 | 117,85 | 118,85 | 116,70 | 117,28 | -1,43% | - |
| 21.10.2024 | 119,55 | 120,85 | 118,93 | 118,98 | -0,36% | - |
| 18.10.2024 | 120,15 | 121,68 | 119,40 | 119,40 | -1,61% | - |
| 17.10.2024 | 118,90 | 122,00 | 118,40 | 121,35 | 1,06% | - |