116,300€
1,62%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 119,28 | 121,15 | 119,13 | 120,08 | 0,65% | - |
| 15.10.2024 | 118,08 | 120,80 | 117,68 | 119,30 | 1,21% | - |
| 14.10.2024 | 116,80 | 118,40 | 116,80 | 117,88 | 0,38% | - |
| 11.10.2024 | 115,45 | 117,95 | 115,45 | 117,43 | 0,82% | - |
| 10.10.2024 | 116,43 | 116,85 | 115,65 | 116,48 | 0,09% | - |
| 09.10.2024 | 115,83 | 117,70 | 115,58 | 116,38 | 0,43% | - |
| 08.10.2024 | 117,23 | 117,53 | 115,83 | 115,88 | -1,19% | - |
| 07.10.2024 | 116,15 | 117,45 | 115,95 | 117,28 | 0,13% | - |
| 04.10.2024 | 116,03 | 117,95 | 115,68 | 117,13 | 1,08% | - |
| 03.10.2024 | 118,28 | 118,33 | 115,58 | 115,88 | -2,03% | - |
| 02.10.2024 | 117,83 | 118,73 | 117,23 | 118,28 | 0,15% | - |
| 01.10.2024 | 118,83 | 120,35 | 117,43 | 118,10 | -0,69% | - |
| 30.09.2024 | 120,43 | 120,83 | 118,15 | 118,93 | -1,29% | - |
| 27.09.2024 | 120,68 | 123,00 | 120,10 | 120,48 | 0,12% | - |
| 26.09.2024 | 115,08 | 120,60 | 114,35 | 120,33 | 4,65% | - |
| 25.09.2024 | 114,28 | 115,13 | 113,85 | 114,98 | 0,22% | - |
| 24.09.2024 | 114,53 | 115,50 | 114,33 | 114,73 | 0,15% | - |
| 23.09.2024 | 113,48 | 114,78 | 113,28 | 114,55 | 1,08% | - |
| 20.09.2024 | 114,70 | 115,93 | 112,50 | 113,33 | -2,12% | - |
| 19.09.2024 | 115,18 | 116,85 | 115,03 | 115,78 | 0,94% | - |
| 18.09.2024 | 114,90 | 115,53 | 113,70 | 114,70 | 0,04% | - |
| 17.09.2024 | 114,43 | 115,60 | 114,38 | 114,65 | 0,31% | 90,00 |
| 16.09.2024 | 114,38 | 115,43 | 113,98 | 114,30 | -0,26% | - |
| 13.09.2024 | 113,23 | 115,08 | 113,18 | 114,60 | 1,10% | - |
| 12.09.2024 | 114,25 | 114,38 | 111,73 | 113,35 | -0,55% | - |
| 11.09.2024 | 113,43 | 114,48 | 111,68 | 113,98 | -0,20% | - |
| 10.09.2024 | 114,08 | 115,13 | 113,18 | 114,20 | -0,04% | - |
| 09.09.2024 | 112,93 | 114,88 | 112,93 | 114,25 | 1,47% | - |
| 06.09.2024 | 112,85 | 114,05 | 111,93 | 112,60 | -0,09% | - |
| 05.09.2024 | 113,30 | 114,53 | 112,50 | 112,70 | -1,36% | - |
| 04.09.2024 | 115,33 | 116,35 | 114,25 | 114,25 | -1,34% | - |
| 03.09.2024 | 116,45 | 117,55 | 115,60 | 115,80 | -1,22% | - |
| 02.09.2024 | 116,45 | 117,40 | 116,45 | 117,23 | -0,21% | - |
| 30.08.2024 | 116,48 | 117,73 | 116,23 | 117,48 | 1,67% | - |
| 29.08.2024 | 113,95 | 116,83 | 113,95 | 115,55 | 0,61% | - |
| 28.08.2024 | 113,10 | 115,35 | 113,10 | 114,85 | 1,01% | - |
| 27.08.2024 | 113,63 | 114,28 | 112,98 | 113,70 | 0,04% | - |
| 26.08.2024 | 113,18 | 114,58 | 113,13 | 113,65 | 0,44% | - |
| 23.08.2024 | 112,83 | 113,58 | 112,63 | 113,15 | 0,47% | - |
| 22.08.2024 | 112,08 | 112,75 | 112,03 | 112,63 | 0,54% | 176,00 |
| 21.08.2024 | 110,78 | 112,33 | 110,70 | 112,03 | 1,31% | - |
| 20.08.2024 | 110,30 | 111,43 | 110,28 | 110,58 | -0,56% | - |
| 19.08.2024 | 110,73 | 111,75 | 110,68 | 111,20 | 0,09% | - |
| 16.08.2024 | 110,40 | 113,80 | 110,08 | 111,10 | -0,09% | - |
| 15.08.2024 | 109,13 | 111,78 | 109,03 | 111,20 | 2,09% | - |
| 14.08.2024 | 108,95 | 109,25 | 107,60 | 108,93 | 0,37% | - |
| 13.08.2024 | 108,35 | 109,08 | 107,83 | 108,53 | 0,23% | - |
| 12.08.2024 | 108,98 | 110,48 | 108,13 | 108,28 | -0,96% | - |
| 09.08.2024 | 109,18 | 109,88 | 108,40 | 109,33 | 0,09% | - |
| 08.08.2024 | 108,08 | 110,28 | 107,78 | 109,23 | 0,92% | - |
| 07.08.2024 | 109,90 | 111,40 | 108,13 | 108,23 | -0,76% | - |
| 06.08.2024 | 110,08 | 111,15 | 108,88 | 109,05 | 0,16% | - |
| 05.08.2024 | 111,73 | 113,73 | 108,53 | 108,88 | -3,69% | - |
| 02.08.2024 | 115,88 | 116,48 | 112,28 | 113,05 | -3,02% | - |
| 01.08.2024 | 117,58 | 118,88 | 116,05 | 116,58 | -0,64% | - |
| 31.07.2024 | 117,58 | 118,78 | 116,73 | 117,33 | -0,42% | - |
| 30.07.2024 | 118,08 | 118,70 | 117,30 | 117,83 | -0,17% | - |
| 29.07.2024 | 117,88 | 118,85 | 117,50 | 118,03 | 0,45% | - |
| 26.07.2024 | 116,38 | 117,50 | 116,28 | 117,50 | 1,08% | - |
| 25.07.2024 | 115,73 | 117,35 | 115,33 | 116,25 | 0,63% | - |
| 24.07.2024 | 116,58 | 117,23 | 115,48 | 115,53 | -1,07% | - |
| 23.07.2024 | 117,73 | 119,43 | 116,68 | 116,78 | -0,98% | - |
| 22.07.2024 | 117,48 | 118,60 | 116,80 | 117,93 | 1,35% | - |
| 19.07.2024 | 117,33 | 118,53 | 116,03 | 116,35 | -3,68% | - |
| 18.07.2024 | 122,48 | 124,30 | 120,80 | 120,80 | -1,27% | - |
| 17.07.2024 | 122,13 | 123,40 | 120,63 | 122,35 | 0,20% | - |
| 16.07.2024 | 120,28 | 122,93 | 119,98 | 122,10 | 1,75% | - |
| 15.07.2024 | 119,20 | 121,60 | 119,20 | 120,00 | 0,17% | - |
| 12.07.2024 | 118,55 | 120,53 | 118,55 | 119,80 | 0,31% | - |
| 11.07.2024 | 116,88 | 119,43 | 116,13 | 119,43 | 2,09% | - |
| 10.07.2024 | 115,88 | 117,53 | 115,83 | 116,98 | 0,99% | - |
| 09.07.2024 | 117,43 | 117,58 | 115,83 | 115,83 | -1,28% | - |
| 08.07.2024 | 115,70 | 117,33 | 115,03 | 117,33 | 1,60% | - |
| 05.07.2024 | 115,40 | 115,65 | 114,63 | 115,48 | 0,09% | - |