96,310€
0,49%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 96,31 | 97,01 | 95,82 | 96,18 | -0,19% | - |
| 02.06.2025 | 96,97 | 97,17 | 95,47 | 96,36 | -1,14% | - |
| 30.05.2025 | 98,33 | 98,63 | 96,51 | 97,47 | -0,39% | - |
| 29.05.2025 | 99,62 | 99,62 | 96,81 | 97,85 | -0,10% | - |
| 28.05.2025 | 99,08 | 99,36 | 97,92 | 97,95 | -1,11% | - |
| 27.05.2025 | 97,68 | 99,19 | 97,57 | 99,05 | 1,27% | - |
| 26.05.2025 | 97,25 | 97,93 | 97,25 | 97,81 | 0,97% | - |
| 23.05.2025 | 98,15 | 98,39 | 95,70 | 96,87 | -1,71% | - |
| 22.05.2025 | 97,22 | 99,04 | 97,22 | 98,56 | 0,24% | - |
| 21.05.2025 | 100,02 | 100,11 | 97,89 | 98,32 | -2,48% | - |
| 20.05.2025 | 101,38 | 101,83 | 100,44 | 100,83 | -0,76% | - |
| 19.05.2025 | 100,30 | 102,00 | 100,06 | 101,60 | -0,64% | - |
| 16.05.2025 | 100,77 | 102,25 | 100,18 | 102,25 | 1,14% | - |
| 15.05.2025 | 99,33 | 101,13 | 98,38 | 101,10 | 1,12% | - |
| 14.05.2025 | 101,38 | 101,48 | 99,15 | 99,98 | -1,33% | - |
| 13.05.2025 | 102,58 | 102,83 | 101,33 | 101,33 | -1,53% | - |
| 12.05.2025 | 97,95 | 105,15 | 97,83 | 102,90 | 5,85% | - |
| 09.05.2025 | 96,73 | 97,61 | 95,79 | 97,21 | 0,57% | - |
| 08.05.2025 | 94,99 | 97,91 | 94,61 | 96,66 | 2,34% | - |
| 07.05.2025 | 95,95 | 96,27 | 93,29 | 94,45 | -1,02% | - |
| 06.05.2025 | 97,17 | 97,43 | 95,07 | 95,42 | -2,06% | - |
| 05.05.2025 | 96,91 | 98,27 | 96,44 | 97,43 | -0,26% | - |
| 02.05.2025 | 96,01 | 98,53 | 95,35 | 97,68 | 1,67% | - |
| 30.04.2025 | 94,66 | 96,97 | 94,15 | 96,08 | 5,43% | - |
| 29.04.2025 | 90,49 | 92,31 | 90,23 | 91,13 | 1,05% | - |
| 28.04.2025 | 89,75 | 91,36 | 89,12 | 90,18 | -0,18% | - |
| 25.04.2025 | 91,95 | 92,05 | 89,55 | 90,34 | -1,20% | - |
| 24.04.2025 | 89,41 | 91,73 | 87,39 | 91,44 | 1,65% | - |
| 23.04.2025 | 90,57 | 93,12 | 89,55 | 89,96 | 1,47% | - |
| 22.04.2025 | 86,01 | 89,38 | 86,01 | 88,66 | 0,81% | - |
| 17.04.2025 | 87,33 | 88,95 | 85,19 | 87,95 | 1,77% | - |
| 16.04.2025 | 86,85 | 88,45 | 85,58 | 86,42 | -2,16% | - |
| 15.04.2025 | 89,35 | 89,87 | 88,14 | 88,33 | -1,23% | - |
| 14.04.2025 | 88,91 | 90,39 | 88,48 | 89,43 | 0,72% | - |
| 11.04.2025 | 88,65 | 89,45 | 85,21 | 88,79 | 0,98% | - |
| 10.04.2025 | 94,01 | 94,29 | 85,43 | 87,93 | -6,76% | - |
| 09.04.2025 | 81,29 | 94,70 | 80,86 | 94,31 | 12,81% | - |
| 08.04.2025 | 89,75 | 91,79 | 82,39 | 83,60 | -5,95% | - |
| 07.04.2025 | 87,43 | 92,35 | 85,95 | 88,89 | -1,63% | - |
| 04.04.2025 | 94,03 | 94,49 | 88,96 | 90,36 | -4,22% | - |
| 03.04.2025 | 98,29 | 98,51 | 94,09 | 94,34 | -6,96% | - |
| 02.04.2025 | 100,78 | 101,40 | 99,68 | 101,40 | 0,55% | - |
| 01.04.2025 | 100,91 | 101,45 | 99,82 | 100,85 | -0,20% | - |
| 31.03.2025 | 99,12 | 101,18 | 98,07 | 101,05 | 0,95% | - |
| 28.03.2025 | 100,38 | 102,31 | 98,56 | 100,10 | -0,34% | - |
| 27.03.2025 | 104,13 | 104,20 | 97,91 | 100,44 | -2,89% | - |
| 26.03.2025 | 102,95 | 104,88 | 102,65 | 103,43 | 0,37% | - |
| 25.03.2025 | 104,58 | 104,78 | 102,13 | 103,05 | 0,65% | - |
| 24.03.2025 | 102,93 | 105,65 | 102,33 | 102,38 | 0,12% | - |
| 21.03.2025 | 102,70 | 104,18 | 100,90 | 102,25 | -0,10% | - |
| 20.03.2025 | 104,00 | 104,45 | 100,48 | 102,35 | -1,61% | - |
| 19.03.2025 | 104,00 | 104,95 | 101,93 | 104,03 | 0,24% | - |
| 18.03.2025 | 104,05 | 104,38 | 100,60 | 103,78 | 0,87% | - |
| 17.03.2025 | 103,83 | 104,93 | 101,76 | 102,88 | 0,44% | - |
| 14.03.2025 | 102,80 | 106,33 | 101,04 | 102,43 | 0,16% | - |
| 13.03.2025 | 101,98 | 103,63 | 100,98 | 102,27 | -1,26% | - |
| 12.03.2025 | 104,23 | 105,33 | 101,54 | 103,57 | 1,20% | - |
| 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% | - |