102,604$
-1,47%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 103,07 | 104,00 | 101,76 | 102,57 | -1,50% | 1.889.488,00 |
| 24.04.2025 | 101,82 | 104,63 | 101,16 | 104,13 | 2,26% | 1.010.596,00 |
| 23.04.2025 | 104,39 | 105,96 | 101,35 | 101,83 | 0,05% | 1.588.293,00 |
| 22.04.2025 | 100,60 | 102,34 | 100,40 | 101,78 | 2,39% | 977.998,00 |
| 21.04.2025 | 99,32 | 100,10 | 98,34 | 99,40 | -0,65% | 1.902.494,00 |
| 17.04.2025 | 99,35 | 101,00 | 98,68 | 100,05 | 1,66% | 2.240.531,00 |
| 16.04.2025 | 99,33 | 100,55 | 97,53 | 98,42 | -1,19% | 2.530.943,00 |
| 15.04.2025 | 100,73 | 102,12 | 99,27 | 99,61 | -1,84% | 1.731.959,00 |
| 14.04.2025 | 101,60 | 102,40 | 100,58 | 101,48 | 0,74% | 1.460.950,00 |
| 11.04.2025 | 97,86 | 101,42 | 96,41 | 100,73 | 2,23% | 1.906.436,00 |
| 10.04.2025 | 100,27 | 101,14 | 95,61 | 98,53 | -4,44% | 2.994.353,00 |
| 09.04.2025 | 91,22 | 103,63 | 90,97 | 103,11 | 12,49% | 4.941.044,00 |
| 08.04.2025 | 99,00 | 99,97 | 90,24 | 91,66 | -5,44% | 4.942.897,00 |
| 07.04.2025 | 96,90 | 101,52 | 95,01 | 96,93 | -2,24% | 3.160.374,00 |
| 04.04.2025 | 102,39 | 103,11 | 97,49 | 99,15 | -4,65% | 3.812.558,00 |
| 03.04.2025 | 107,35 | 107,53 | 103,89 | 103,99 | -5,56% | 2.230.149,00 |
| 02.04.2025 | 108,33 | 110,11 | 107,88 | 110,11 | 1,06% | 3.836.423,00 |
| 01.04.2025 | 109,34 | 109,60 | 107,78 | 108,95 | -0,37% | 2.094.829,00 |
| 31.03.2025 | 106,67 | 109,47 | 105,99 | 109,35 | 1,78% | 2.929.891,00 |
| 28.03.2025 | 109,25 | 109,57 | 106,98 | 107,44 | -0,85% | 3.315.571,00 |
| 27.03.2025 | 111,20 | 111,54 | 105,64 | 108,36 | -3,19% | 4.537.269,00 |
| 26.03.2025 | 112,04 | 113,09 | 110,62 | 111,93 | 0,17% | 2.056.054,00 |
| 25.03.2025 | 112,74 | 113,26 | 111,35 | 111,74 | -1,10% | 1.818.942,00 |
| 24.03.2025 | 112,26 | 114,21 | 111,85 | 112,98 | 2,03% | 2.133.325,00 |
| 21.03.2025 | 110,25 | 111,49 | 109,33 | 110,73 | -0,48% | 3.160.761,00 |
| 20.03.2025 | 112,04 | 112,97 | 111,16 | 111,26 | -1,63% | 1.836.511,00 |
| 19.03.2025 | 113,81 | 114,26 | 112,21 | 113,10 | -0,41% | 1.746.673,00 |
| 18.03.2025 | 113,37 | 113,93 | 112,74 | 113,57 | -0,24% | 1.368.473,00 |
| 17.03.2025 | 113,23 | 114,46 | 112,63 | 113,84 | 0,33% | 2.155.979,00 |
| 14.03.2025 | 112,78 | 113,85 | 111,62 | 113,47 | 1,89% | 2.147.419,00 |
| 13.03.2025 | 111,04 | 112,75 | 110,31 | 111,36 | 0,34% | 1.680.758,00 |
| 12.03.2025 | 113,29 | 114,06 | 110,93 | 110,98 | -2,16% | 1.824.279,00 |
| 11.03.2025 | 115,29 | 115,66 | 111,19 | 113,43 | -1,10% | 2.256.126,00 |
| 10.03.2025 | 114,00 | 117,88 | 114,00 | 114,69 | -0,68% | 2.496.616,00 |
| 07.03.2025 | 114,34 | 116,46 | 113,68 | 115,48 | 0,10% | 2.170.716,00 |
| 06.03.2025 | 113,81 | 116,46 | 113,32 | 115,37 | 1,12% | 2.661.291,00 |
| 05.03.2025 | 109,94 | 114,75 | 109,81 | 114,09 | 4,39% | 3.159.187,00 |
| 04.03.2025 | 111,32 | 111,75 | 109,15 | 109,29 | -2,18% | 2.950.740,00 |
| 03.03.2025 | 114,95 | 115,52 | 111,49 | 111,72 | -1,32% | 2.401.227,00 |
| 28.02.2025 | 114,11 | 115,80 | 112,12 | 113,22 | -0,40% | 3.362.241,00 |
| 27.02.2025 | 114,70 | 115,63 | 113,58 | 113,68 | -1,18% | 1.581.030,00 |
| 26.02.2025 | 114,58 | 115,79 | 113,61 | 115,04 | 0,57% | 1.450.661,00 |
| 25.02.2025 | 114,14 | 115,39 | 113,50 | 114,39 | 0,76% | 2.263.934,00 |
| 24.02.2025 | 114,99 | 115,20 | 113,46 | 113,53 | -1,11% | 1.393.687,00 |
| 21.02.2025 | 117,55 | 117,83 | 114,29 | 114,80 | -2,62% | 2.447.796,00 |
| 20.02.2025 | 116,50 | 118,11 | 116,06 | 117,89 | 0,94% | 1.627.140,00 |
| 19.02.2025 | 116,68 | 118,00 | 115,45 | 116,79 | -2,07% | 1.681.055,00 |
| 18.02.2025 | 117,65 | 119,29 | 117,30 | 119,26 | 1,03% | 1.550.166,00 |
| 17.02.2025 | 118,05 | 118,05 | 117,91 | 118,05 | 0,25% | - |
| 14.02.2025 | 118,35 | 119,12 | 117,68 | 117,75 | -0,14% | 1.677.204,00 |
| 13.02.2025 | 115,39 | 118,11 | 115,21 | 117,92 | 2,72% | 1.935.072,00 |
| 12.02.2025 | 113,19 | 115,50 | 112,75 | 114,80 | -0,10% | 1.629.626,00 |
| 11.02.2025 | 114,09 | 115,23 | 113,78 | 114,91 | 0,69% | 1.059.140,00 |
| 10.02.2025 | 115,40 | 115,57 | 114,07 | 114,12 | -0,63% | 1.571.507,00 |
| 07.02.2025 | 116,15 | 116,15 | 114,33 | 114,84 | -0,91% | 1.533.552,00 |
| 06.02.2025 | 113,18 | 116,38 | 112,03 | 115,90 | 2,96% | 3.241.205,00 |
| 05.02.2025 | 111,68 | 112,80 | 111,00 | 112,57 | 1,17% | 2.154.246,00 |
| 04.02.2025 | 113,35 | 113,67 | 111,06 | 111,27 | -0,64% | 2.401.839,00 |
| 03.02.2025 | 113,86 | 114,00 | 110,20 | 111,99 | -2,94% | 3.221.189,00 |
| 31.01.2025 | 115,00 | 117,58 | 114,79 | 115,38 | -6,00% | 4.237.895,00 |
| 30.01.2025 | 122,73 | 123,30 | 121,51 | 122,75 | 0,30% | 2.774.455,00 |
| 29.01.2025 | 122,00 | 123,52 | 121,97 | 122,38 | -0,51% | 1.969.893,00 |
| 28.01.2025 | 123,62 | 124,54 | 122,92 | 123,01 | -1,03% | 1.497.920,00 |
| 27.01.2025 | 122,90 | 124,66 | 122,66 | 124,29 | 1,23% | 3.090.911,00 |
| 24.01.2025 | 124,12 | 124,74 | 122,54 | 122,78 | -0,57% | 1.731.363,00 |
| 23.01.2025 | 122,83 | 124,07 | 122,76 | 123,48 | 0,50% | 1.433.960,00 |
| 22.01.2025 | 123,06 | 123,88 | 122,49 | 122,87 | -0,41% | 2.028.706,00 |
| 21.01.2025 | 121,30 | 123,66 | 121,06 | 123,37 | 2,60% | 2.267.919,00 |
| 17.01.2025 | 120,09 | 121,16 | 119,72 | 120,24 | 0,54% | 2.686.311,00 |
| 16.01.2025 | 117,74 | 119,61 | 117,10 | 119,60 | 1,73% | 1.443.130,00 |
| 15.01.2025 | 118,86 | 119,03 | 116,85 | 117,57 | 0,89% | 2.021.882,00 |
| 14.01.2025 | 115,84 | 116,61 | 115,25 | 116,53 | 1,51% | 1.891.887,00 |
| 13.01.2025 | 113,44 | 115,17 | 113,00 | 114,80 | 1,43% | 2.115.830,00 |
| 10.01.2025 | 114,20 | 114,70 | 113,14 | 113,18 | -2,17% | 1.475.686,00 |
| 08.01.2025 | 115,16 | 115,88 | 113,92 | 115,69 | -0,15% | 1.394.514,00 |
| 07.01.2025 | 115,19 | 118,36 | 114,86 | 115,86 | 0,69% | 1.988.123,00 |
| 06.01.2025 | 114,97 | 116,70 | 114,52 | 115,07 | 0,70% | 2.741.630,00 |
| 03.01.2025 | 115,20 | 115,63 | 113,49 | 114,27 | -1,00% | 2.285.628,00 |
| 02.01.2025 | 119,01 | 119,79 | 115,34 | 115,42 | -3,37% | 2.692.093,00 |
| 31.12.2024 | 119,59 | 120,27 | 118,75 | 119,45 | 0,30% | 1.052.870,00 |
| 30.12.2024 | 119,55 | 119,77 | 118,50 | 119,09 | -1,07% | 1.813.076,00 |
| 27.12.2024 | 120,42 | 121,93 | 119,94 | 120,38 | -0,70% | 993.129,00 |
| 26.12.2024 | 120,37 | 121,37 | 120,05 | 121,23 | 0,21% | 1.021.620,00 |
| 24.12.2024 | 120,08 | 121,23 | 119,56 | 120,98 | 0,69% | 539.027,00 |
| 23.12.2024 | 119,95 | 120,42 | 118,83 | 120,15 | -0,05% | 1.470.814,00 |
| 20.12.2024 | 119,26 | 121,78 | 118,58 | 120,21 | 0,58% | 3.884.579,00 |
| 19.12.2024 | 120,97 | 122,00 | 119,41 | 119,52 | -1,43% | 3.493.546,00 |
| 18.12.2024 | 122,17 | 124,81 | 121,22 | 121,25 | -0,66% | 3.589.478,00 |
| 17.12.2024 | 122,04 | 123,07 | 121,25 | 122,06 | -0,47% | 2.081.757,00 |
| 16.12.2024 | 123,77 | 124,87 | 122,63 | 122,64 | -1,23% | 1.963.818,00 |
| 13.12.2024 | 123,26 | 124,29 | 122,18 | 124,17 | 0,12% | 2.277.567,00 |
| 12.12.2024 | 122,84 | 124,10 | 122,45 | 124,02 | 1,17% | 1.717.313,00 |
| 11.12.2024 | 125,61 | 125,71 | 122,45 | 122,59 | -2,26% | 2.087.530,00 |
| 10.12.2024 | 126,42 | 126,53 | 123,51 | 125,42 | -1,14% | 2.139.467,00 |
| 09.12.2024 | 126,25 | 130,05 | 125,85 | 126,86 | 1,03% | 3.125.592,00 |
| 06.12.2024 | 126,35 | 126,75 | 124,52 | 125,57 | 0,06% | 2.500.559,00 |
| 05.12.2024 | 126,84 | 127,01 | 124,31 | 125,50 | -1,05% | 3.389.713,00 |
| 04.12.2024 | 125,47 | 127,04 | 125,29 | 126,83 | 0,52% | 3.088.918,00 |
| 03.12.2024 | 126,65 | 126,75 | 124,75 | 126,18 | 0,17% | 2.536.600,00 |
| 02.12.2024 | 124,45 | 126,19 | 123,85 | 125,97 | 1,29% | 1.993.807,00 |