97,774$
-0,34%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 97,62 | 98,77 | 97,62 | 98,11 | 0,64% | 1.809.138,00 |
| 12.11.2025 | 96,25 | 98,03 | 96,00 | 97,49 | 1,65% | 1.565.105,00 |
| 11.11.2025 | 96,22 | 96,25 | 95,25 | 95,91 | -0,02% | 1.057.127,00 |
| 10.11.2025 | 95,89 | 96,22 | 94,34 | 95,93 | -0,33% | 1.699.910,00 |
| 07.11.2025 | 95,11 | 96,51 | 94,89 | 96,25 | 1,13% | 1.847.162,00 |
| 06.11.2025 | 96,16 | 97,00 | 95,11 | 95,17 | -1,12% | 3.974.535,00 |
| 05.11.2025 | 94,52 | 96,55 | 94,06 | 96,25 | 1,40% | 2.602.499,00 |
| 04.11.2025 | 94,49 | 95,02 | 93,74 | 94,92 | -0,04% | 2.327.396,00 |
| 03.11.2025 | 97,48 | 97,57 | 94,32 | 94,96 | -2,85% | 2.955.398,00 |
| 31.10.2025 | 96,94 | 98,17 | 96,50 | 97,75 | 0,31% | 3.132.474,00 |
| 30.10.2025 | 98,00 | 100,79 | 97,18 | 97,45 | -1,69% | 2.748.962,00 |
| 29.10.2025 | 103,95 | 104,00 | 99,04 | 99,13 | -5,87% | 3.446.514,00 |
| 28.10.2025 | 106,09 | 106,71 | 104,95 | 105,31 | -0,13% | 2.967.211,00 |
| 27.10.2025 | 103,66 | 105,78 | 103,55 | 105,45 | 1,88% | 2.209.997,00 |
| 24.10.2025 | 104,43 | 104,60 | 103,08 | 103,50 | -0,01% | 1.228.379,00 |
| 23.10.2025 | 102,36 | 103,51 | 102,01 | 103,51 | 1,32% | 1.265.297,00 |
| 22.10.2025 | 103,63 | 104,29 | 102,00 | 102,16 | -2,13% | 1.443.741,00 |
| 21.10.2025 | 102,17 | 104,84 | 101,90 | 104,38 | 2,16% | 1.790.722,00 |
| 20.10.2025 | 102,00 | 102,54 | 101,53 | 102,17 | 0,65% | 1.033.614,00 |
| 17.10.2025 | 100,86 | 101,52 | 100,41 | 101,51 | 0,49% | - |
| 16.10.2025 | 101,51 | 101,84 | 100,04 | 101,01 | 1,46% | 1.858.479,00 |
| 15.10.2025 | 100,68 | 101,36 | 98,86 | 99,56 | -0,94% | 1.517.784,00 |
| 14.10.2025 | 98,00 | 101,34 | 97,99 | 100,50 | 1,66% | 1.362.480,00 |
| 13.10.2025 | 99,24 | 99,89 | 98,16 | 98,86 | 0,39% | 1.420.800,00 |
| 10.10.2025 | 100,47 | 101,79 | 98,44 | 98,48 | -1,12% | 1.772.697,00 |
| 09.10.2025 | 101,85 | 102,04 | 99,49 | 99,60 | -1,96% | 1.650.616,00 |
| 08.10.2025 | 101,89 | 102,05 | 101,00 | 101,59 | -0,11% | 1.519.027,00 |
| 07.10.2025 | 103,99 | 104,27 | 101,51 | 101,70 | -1,76% | 1.412.518,00 |
| 06.10.2025 | 105,13 | 105,13 | 103,51 | 103,52 | -0,87% | 1.466.612,00 |
| 03.10.2025 | 104,35 | 105,38 | 104,01 | 104,43 | -0,09% | 1.160.214,00 |
| 02.10.2025 | 103,98 | 105,32 | 103,74 | 104,52 | 0,41% | 1.333.554,00 |
| 01.10.2025 | 104,96 | 105,51 | 103,71 | 104,09 | -0,97% | 1.588.855,00 |
| 30.09.2025 | 104,15 | 105,20 | 103,52 | 105,11 | 1,05% | 1.723.289,00 |
| 29.09.2025 | 104,44 | 105,28 | 102,90 | 104,02 | 0,36% | 2.244.886,00 |
| 26.09.2025 | 104,58 | 105,02 | 103,29 | 103,65 | -0,26% | 1.859.013,00 |
| 25.09.2025 | 105,26 | 105,44 | 103,64 | 103,92 | -1,48% | 1.955.057,00 |
| 24.09.2025 | 105,33 | 106,63 | 105,04 | 105,48 | -0,72% | 1.686.816,00 |
| 23.09.2025 | 109,36 | 109,72 | 105,71 | 106,24 | -2,97% | 2.150.560,00 |
| 22.09.2025 | 108,66 | 109,83 | 107,85 | 109,49 | 0,06% | 2.348.926,00 |
| 19.09.2025 | 110,38 | 110,48 | 108,31 | 109,42 | 0,37% | 3.617.802,00 |
| 18.09.2025 | 108,46 | 109,26 | 107,99 | 109,02 | 0,85% | 1.715.188,00 |
| 17.09.2025 | 108,88 | 111,58 | 107,62 | 108,10 | -0,24% | 1.492.830,00 |
| 16.09.2025 | 109,42 | 109,91 | 107,92 | 108,36 | -1,00% | 1.220.471,00 |
| 15.09.2025 | 111,33 | 111,47 | 109,11 | 109,45 | -1,15% | 1.281.541,00 |
| 12.09.2025 | 111,13 | 111,80 | 110,36 | 110,72 | -0,99% | 1.552.318,00 |
| 11.09.2025 | 109,08 | 112,15 | 109,00 | 111,83 | 2,80% | 1.505.903,00 |
| 10.09.2025 | 108,44 | 109,56 | 108,19 | 108,78 | -0,55% | 1.423.562,00 |
| 09.09.2025 | 110,70 | 110,77 | 108,76 | 109,38 | -1,93% | 2.041.002,00 |
| 08.09.2025 | 109,65 | 111,60 | 108,35 | 111,53 | 1,41% | 3.264.999,00 |
| 05.09.2025 | 110,43 | 112,01 | 109,11 | 109,98 | 0,31% | 2.222.294,00 |
| 04.09.2025 | 109,77 | 109,86 | 108,46 | 109,64 | 0,41% | 1.642.859,00 |
| 03.09.2025 | 109,32 | 109,97 | 108,61 | 109,19 | -0,36% | 1.161.011,00 |
| 02.09.2025 | 109,55 | 109,91 | 108,83 | 109,59 | -1,47% | 1.788.064,00 |
| 29.08.2025 | 111,42 | 112,08 | 110,85 | 111,23 | 0,01% | 906.817,00 |
| 28.08.2025 | 112,55 | 112,59 | 110,48 | 111,22 | -0,81% | 1.278.201,00 |
| 27.08.2025 | 112,28 | 113,37 | 111,83 | 112,13 | -0,39% | 796.330,00 |
| 26.08.2025 | 112,00 | 113,05 | 111,79 | 112,57 | 0,38% | 1.566.049,00 |
| 25.08.2025 | 113,66 | 113,88 | 111,99 | 112,14 | -1,86% | 1.161.618,00 |
| 22.08.2025 | 112,16 | 115,50 | 111,76 | 114,27 | 2,42% | 1.594.264,00 |
| 21.08.2025 | 111,19 | 112,07 | 110,77 | 111,57 | -0,44% | 1.214.260,00 |
| 20.08.2025 | 112,48 | 113,35 | 111,66 | 112,06 | -0,71% | 1.091.509,00 |
| 19.08.2025 | 111,52 | 113,84 | 111,25 | 112,86 | 1,70% | 1.355.265,00 |
| 18.08.2025 | 111,96 | 111,96 | 110,86 | 110,97 | -0,74% | 1.335.272,00 |
| 15.08.2025 | 112,49 | 112,55 | 111,16 | 111,80 | -0,13% | 1.400.251,00 |
| 14.08.2025 | 110,87 | 112,07 | 110,40 | 111,95 | -0,59% | 1.270.064,00 |
| 13.08.2025 | 108,93 | 112,63 | 108,76 | 112,62 | 3,56% | 2.048.696,00 |
| 12.08.2025 | 107,02 | 109,56 | 106,50 | 108,75 | 2,09% | 1.455.391,00 |
| 11.08.2025 | 106,76 | 107,20 | 105,85 | 106,52 | -0,40% | 1.838.148,00 |
| 08.08.2025 | 106,14 | 107,44 | 105,58 | 106,95 | 0,78% | 1.207.003,00 |
| 07.08.2025 | 107,58 | 108,07 | 105,79 | 106,12 | 0,42% | 1.865.748,00 |
| 06.08.2025 | 106,71 | 106,71 | 104,56 | 105,68 | -0,32% | 2.502.201,00 |
| 05.08.2025 | 105,95 | 106,73 | 105,09 | 106,02 | 0,97% | 1.398.009,00 |
| 04.08.2025 | 104,90 | 105,72 | 104,55 | 105,00 | 0,54% | 2.560.095,00 |
| 01.08.2025 | 104,14 | 104,71 | 102,78 | 104,44 | -1,00% | 1.989.158,00 |
| 31.07.2025 | 105,36 | 107,50 | 105,18 | 105,50 | -0,71% | 3.895.828,00 |
| 30.07.2025 | 110,00 | 110,07 | 105,30 | 106,25 | -5,33% | 6.555.223,00 |
| 29.07.2025 | 114,14 | 115,08 | 112,09 | 112,23 | -1,53% | 2.255.854,00 |
| 28.07.2025 | 115,24 | 115,70 | 113,87 | 113,97 | -1,71% | 1.469.340,00 |
| 25.07.2025 | 115,50 | 116,15 | 114,76 | 115,95 | 0,81% | 1.280.174,00 |
| 24.07.2025 | 115,83 | 117,29 | 114,78 | 115,02 | -1,36% | 1.711.038,00 |
| 23.07.2025 | 116,57 | 117,04 | 115,02 | 116,61 | 1,05% | 1.523.402,00 |
| 22.07.2025 | 113,80 | 115,45 | 113,65 | 115,40 | 0,77% | 1.720.684,00 |
| 21.07.2025 | 115,49 | 115,82 | 114,29 | 114,52 | -0,01% | 1.067.299,00 |
| 18.07.2025 | 116,21 | 116,41 | 113,42 | 114,53 | -1,28% | 5.187.061,00 |
| 17.07.2025 | 115,41 | 116,49 | 115,05 | 116,02 | 0,39% | 1.824.775,00 |
| 16.07.2025 | 114,03 | 115,77 | 113,61 | 115,57 | 1,12% | 1.514.301,00 |
| 15.07.2025 | 117,16 | 117,16 | 114,28 | 114,29 | -1,78% | 1.157.602,00 |
| 14.07.2025 | 116,15 | 116,60 | 115,02 | 116,36 | -0,80% | 1.219.347,00 |
| 11.07.2025 | 117,80 | 117,80 | 116,51 | 117,30 | -1,49% | 817.760,00 |
| 10.07.2025 | 119,03 | 120,91 | 118,31 | 119,07 | 0,74% | 1.365.308,00 |
| 09.07.2025 | 118,16 | 118,74 | 117,11 | 118,19 | 0,66% | 1.294.919,00 |
| 08.07.2025 | 116,10 | 118,27 | 115,66 | 117,41 | 1,69% | 1.563.819,00 |
| 07.07.2025 | 117,81 | 117,89 | 115,29 | 115,46 | -2,38% | 1.511.956,00 |
| 03.07.2025 | 118,59 | 118,94 | 117,71 | 118,28 | -0,26% | 796.208,00 |
| 02.07.2025 | 117,40 | 118,91 | 116,42 | 118,59 | 1,87% | 1.588.971,00 |
| 01.07.2025 | 113,25 | 117,82 | 112,72 | 116,41 | 2,34% | 2.055.101,00 |
| 30.06.2025 | 113,76 | 114,20 | 113,04 | 113,75 | -0,35% | 1.405.147,00 |
| 27.06.2025 | 114,03 | 115,38 | 113,41 | 114,15 | 0,33% | 2.248.731,00 |
| 26.06.2025 | 114,00 | 114,71 | 113,40 | 113,78 | 0,46% | 1.473.784,00 |
| 25.06.2025 | 114,00 | 114,91 | 112,54 | 113,26 | -0,54% | 1.308.348,00 |