103,800€
3,28%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 100,61 | 103,98 | 99,84 | 103,80 | 3,00% | - |
| 15.07.2026 | 100,36 | 102,03 | 100,27 | 100,78 | 0,30% | - |
| 14.07.2026 | 99,83 | 101,50 | 98,78 | 100,48 | 0,50% | - |
| 13.07.2026 | 102,03 | 102,88 | 99,48 | 99,98 | -2,22% | - |
| 10.07.2026 | 101,38 | 104,25 | 101,15 | 102,25 | 0,76% | - |
| 09.07.2026 | 100,26 | 102,18 | 99,67 | 101,48 | 1,80% | 616,00 |
| 08.07.2026 | 105,08 | 105,08 | 99,54 | 99,68 | -5,36% | - |
| 07.07.2026 | 108,53 | 109,43 | 104,93 | 105,33 | -2,81% | - |
| 06.07.2026 | 109,68 | 110,20 | 107,23 | 108,38 | -1,05% | - |
| 03.07.2026 | 109,68 | 109,78 | 109,28 | 109,53 | -0,14% | - |
| 02.07.2026 | 107,68 | 109,68 | 107,18 | 109,68 | 1,79% | - |
| 01.07.2026 | 107,98 | 108,53 | 105,83 | 107,75 | 1,48% | - |
| 30.06.2026 | 106,28 | 106,95 | 105,33 | 106,18 | 0,28% | - |
| 29.06.2026 | 108,73 | 108,90 | 104,93 | 105,88 | -2,19% | - |
| 26.06.2026 | 107,78 | 108,53 | 106,08 | 108,25 | 0,67% | - |
| 25.06.2026 | 106,38 | 110,40 | 106,38 | 107,53 | 1,25% | - |
| 24.06.2026 | 103,43 | 107,48 | 103,38 | 106,20 | 2,61% | - |
| 23.06.2026 | 103,78 | 105,08 | 102,73 | 103,50 | -0,81% | - |
| 22.06.2026 | 103,55 | 105,48 | 103,33 | 104,35 | 0,97% | - |
| 19.06.2026 | 103,18 | 103,53 | 103,05 | 103,35 | 0,58% | - |
| 18.06.2026 | 102,18 | 104,80 | 102,05 | 102,75 | 0,81% | 6.605,00 |
| 17.06.2026 | 103,93 | 105,15 | 101,80 | 101,93 | -1,95% | - |
| 16.06.2026 | 104,98 | 106,83 | 103,88 | 103,95 | -0,95% | - |
| 15.06.2026 | 103,73 | 106,90 | 103,58 | 104,95 | 1,72% | - |
| 12.06.2026 | 102,33 | 104,88 | 102,13 | 103,18 | 1,03% | 490,00 |
| 11.06.2026 | 98,19 | 102,38 | 97,80 | 102,13 | 4,32% | - |
| 10.06.2026 | 100,62 | 100,95 | 97,85 | 97,90 | -2,31% | - |
| 09.06.2026 | 97,91 | 101,03 | 97,64 | 100,22 | 2,23% | - |
| 08.06.2026 | 98,33 | 99,27 | 97,19 | 98,03 | -0,74% | - |
| 05.06.2026 | 96,35 | 99,03 | 96,03 | 98,76 | 2,77% | - |
| 04.06.2026 | 95,95 | 98,17 | 95,95 | 96,10 | 0,05% | - |
| 03.06.2026 | 97,69 | 97,80 | 95,63 | 96,05 | -1,60% | 400,00 |
| 02.06.2026 | 95,95 | 98,67 | 95,62 | 97,61 | 1,32% | - |
| 01.06.2026 | 97,05 | 97,70 | 93,99 | 96,34 | -0,56% | 400,00 |
| 29.05.2026 | 97,01 | 97,83 | 96,11 | 96,88 | 0,00% | - |
| 28.05.2026 | 97,33 | 98,13 | 95,01 | 96,88 | -0,21% | 899,00 |
| 27.05.2026 | 94,23 | 97,54 | 94,16 | 97,08 | 3,19% | - |
| 26.05.2026 | 93,22 | 94,58 | 92,86 | 94,08 | 0,96% | - |
| 25.05.2026 | 93,33 | 93,47 | 92,98 | 93,19 | 0,34% | - |
| 22.05.2026 | 91,81 | 93,01 | 91,55 | 92,87 | 1,19% | 312,00 |
| 21.05.2026 | 89,71 | 92,31 | 87,95 | 91,78 | 2,24% | - |
| 20.05.2026 | 87,63 | 90,89 | 86,81 | 89,77 | 2,47% | - |
| 19.05.2026 | 88,89 | 89,57 | 86,43 | 87,61 | -1,80% | - |
| 18.05.2026 | 87,63 | 90,21 | 87,51 | 89,22 | 1,01% | - |
| 15.05.2026 | 90,73 | 90,93 | 87,97 | 88,33 | -2,27% | - |
| 14.05.2026 | 90,29 | 91,75 | 89,85 | 90,38 | 0,33% | - |
| 13.05.2026 | 90,65 | 91,91 | 89,77 | 90,08 | -0,60% | - |
| 12.05.2026 | 91,73 | 92,00 | 90,00 | 90,62 | -1,12% | - |
| 11.05.2026 | 92,43 | 93,07 | 91,43 | 91,65 | -1,48% | - |
| 08.05.2026 | 92,89 | 94,31 | 92,27 | 93,03 | 0,15% | - |
| 07.05.2026 | 95,05 | 96,44 | 92,67 | 92,89 | -2,12% | - |
| 06.05.2026 | 90,91 | 96,13 | 90,70 | 94,90 | 4,31% | - |
| 05.05.2026 | 89,27 | 91,42 | 88,88 | 90,98 | 2,24% | - |
| 04.05.2026 | 91,75 | 91,77 | 88,66 | 88,99 | -3,78% | 286,00 |
| 30.04.2026 | 89,19 | 92,98 | 89,03 | 92,49 | 3,55% | 330,00 |
| 29.04.2026 | 92,23 | 92,88 | 89,10 | 89,32 | -2,87% | - |
| 28.04.2026 | 94,23 | 94,74 | 91,52 | 91,96 | -2,28% | - |
| 27.04.2026 | 93,47 | 95,69 | 93,05 | 94,11 | 0,44% | - |
| 24.04.2026 | 94,35 | 95,03 | 93,30 | 93,70 | -0,69% | - |
| 23.04.2026 | 94,85 | 96,04 | 93,08 | 94,35 | -1,12% | - |
| 22.04.2026 | 94,85 | 96,72 | 94,54 | 95,42 | 0,87% | - |
| 21.04.2026 | 97,95 | 99,78 | 94,44 | 94,60 | -2,82% | - |
| 20.04.2026 | 97,03 | 97,87 | 96,83 | 97,35 | 0,03% | 1.715,00 |
| 17.04.2026 | 95,43 | 100,14 | 95,24 | 97,32 | 2,22% | - |
| 16.04.2026 | 96,00 | 99,74 | 93,24 | 95,21 | 4,28% | 1.920,00 |
| 15.04.2026 | 93,67 | 94,11 | 90,50 | 91,30 | -2,60% | - |
| 14.04.2026 | 93,65 | 94,39 | 92,69 | 93,74 | -0,01% | - |
| 13.04.2026 | 93,79 | 94,29 | 91,99 | 93,75 | 0,16% | - |
| 10.04.2026 | 93,75 | 95,34 | 93,50 | 93,60 | 0,39% | - |
| 09.04.2026 | 94,61 | 94,65 | 92,38 | 93,24 | -1,54% | - |
| 08.04.2026 | 89,29 | 94,90 | 88,59 | 94,70 | 7,41% | - |
| 07.04.2026 | 90,05 | 90,10 | 86,56 | 88,17 | -1,52% | - |
| 02.04.2026 | 91,21 | 92,17 | 88,90 | 89,53 | -2,59% | - |
| 01.04.2026 | 92,57 | 93,91 | 91,04 | 91,91 | -0,63% | - |
| 31.03.2026 | 91,33 | 93,17 | 90,40 | 92,49 | 2,10% | - |
| 30.03.2026 | 90,35 | 92,05 | 90,07 | 90,59 | 0,49% | - |
| 27.03.2026 | 91,19 | 91,27 | 89,76 | 90,15 | -1,17% | - |
| 26.03.2026 | 91,95 | 93,09 | 90,63 | 91,22 | -0,78% | 920,00 |
| 25.03.2026 | 89,41 | 92,68 | 89,30 | 91,94 | 2,97% | - |
| 24.03.2026 | 87,94 | 89,93 | 86,25 | 89,29 | 1,74% | - |
| 23.03.2026 | 83,44 | 88,80 | 83,20 | 87,76 | 4,41% | - |
| 20.03.2026 | 84,90 | 85,78 | 83,21 | 84,05 | -0,60% | - |
| 19.03.2026 | 88,03 | 88,09 | 83,24 | 84,56 | -3,83% | - |
| 18.03.2026 | 90,42 | 90,54 | 87,75 | 87,93 | -2,25% | - |
| 17.03.2026 | 89,68 | 90,83 | 89,60 | 89,95 | 0,07% | - |
| 16.03.2026 | 89,81 | 91,01 | 89,15 | 89,89 | 0,68% | - |
| 13.03.2026 | 87,60 | 89,66 | 87,36 | 89,28 | 2,07% | 324,00 |
| 12.03.2026 | 89,39 | 89,80 | 87,41 | 87,47 | -2,75% | - |
| 11.03.2026 | 91,23 | 91,51 | 89,36 | 89,94 | -1,35% | - |
| 10.03.2026 | 93,25 | 93,92 | 91,07 | 91,17 | -2,19% | 588,00 |
| 09.03.2026 | 90,77 | 93,38 | 88,48 | 93,21 | 1,36% | - |
| 06.03.2026 | 96,53 | 96,58 | 91,66 | 91,96 | -4,61% | - |
| 05.03.2026 | 101,18 | 101,38 | 95,82 | 96,40 | -4,67% | - |
| 04.03.2026 | 101,28 | 103,00 | 100,48 | 101,13 | -0,59% | - |
| 03.03.2026 | 101,28 | 102,58 | 98,88 | 101,73 | -0,22% | - |
| 02.03.2026 | 103,78 | 104,65 | 99,76 | 101,95 | -2,28% | - |
| 27.02.2026 | 104,08 | 104,43 | 102,08 | 104,33 | 0,12% | - |
| 26.02.2026 | 103,98 | 104,85 | 103,20 | 104,20 | -0,14% | - |
| 25.02.2026 | 106,33 | 107,15 | 103,80 | 104,35 | -2,16% | - |
| 24.02.2026 | 106,63 | 107,78 | 106,08 | 106,65 | 0,33% | 420,00 |