117,825€
1,40%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 118,75 | 118,75 | 118,75 | 118,75 | 4,03% | 15,00 |
| 21.11.2024 | 114,15 | 114,15 | 114,15 | 114,15 | -2,52% | 170,00 |
| 18.11.2024 | 114,90 | 117,95 | 114,90 | 117,10 | 0,73% | 159,00 |
| 15.11.2024 | 117,20 | 118,05 | 116,25 | 116,25 | -1,02% | 5,00 |
| 14.11.2024 | 117,45 | 117,45 | 117,45 | 117,45 | 0,30% | 100,00 |
| 13.11.2024 | 115,60 | 117,10 | 115,60 | 117,10 | 1,56% | 50,00 |
| 12.11.2024 | 118,65 | 118,65 | 115,30 | 115,30 | -3,60% | 115,00 |
| 11.11.2024 | 118,50 | 119,60 | 118,50 | 119,60 | 1,92% | 109,00 |
| 07.11.2024 | 118,00 | 118,00 | 117,35 | 117,35 | 2,44% | 50,00 |
| 05.11.2024 | 113,90 | 114,55 | 113,90 | 114,55 | 1,33% | 39,00 |
| 04.11.2024 | 115,05 | 115,05 | 113,05 | 113,05 | -1,99% | 20,00 |
| 01.11.2024 | 115,90 | 115,90 | 115,15 | 115,35 | 0,35% | 59,00 |
| 31.10.2024 | 116,20 | 116,20 | 114,95 | 114,95 | -1,29% | 280,00 |
| 30.10.2024 | 117,20 | 117,20 | 116,45 | 116,45 | -1,56% | 49,00 |
| 28.10.2024 | 116,40 | 118,60 | 116,40 | 118,30 | 0,51% | 115,00 |
| 25.10.2024 | 116,55 | 118,75 | 116,55 | 117,70 | 0,64% | 147,00 |
| 24.10.2024 | 116,10 | 117,40 | 116,10 | 116,95 | -0,89% | 161,00 |
| 23.10.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -1,83% | 1,00 |
| 18.10.2024 | 120,10 | 120,20 | 120,10 | 120,20 | 1,65% | 10,00 |
| 16.10.2024 | 118,25 | 118,25 | 118,25 | 118,25 | -1,25% | 1,00 |
| 15.10.2024 | 119,15 | 119,75 | 118,15 | 119,75 | 0,84% | 39,00 |
| 14.10.2024 | 118,80 | 118,80 | 118,75 | 118,75 | 1,63% | 153,00 |
| 11.10.2024 | 117,00 | 117,00 | 116,85 | 116,85 | -0,13% | 100,00 |
| 09.10.2024 | 117,70 | 117,70 | 117,00 | 117,00 | -0,13% | 63,00 |
| 08.10.2024 | 116,15 | 118,35 | 116,15 | 117,15 | -0,59% | 241,00 |
| 07.10.2024 | 117,85 | 117,85 | 117,85 | 117,85 | -0,08% | 1,00 |
| 04.10.2024 | 117,00 | 117,95 | 116,50 | 117,95 | 0,04% | 56,00 |
| 01.10.2024 | 119,85 | 120,15 | 117,90 | 117,90 | -0,88% | 3,00 |
| 30.09.2024 | 119,00 | 119,00 | 118,95 | 118,95 | -2,26% | 7,00 |
| 27.09.2024 | 121,70 | 121,70 | 121,70 | 121,70 | 0,45% | 30,00 |
| 26.09.2024 | 116,45 | 121,15 | 116,45 | 121,15 | 5,39% | 74,00 |
| 25.09.2024 | 113,80 | 114,95 | 113,80 | 114,95 | -0,48% | 2,00 |
| 24.09.2024 | 115,50 | 115,50 | 115,50 | 115,50 | 1,72% | 10,00 |
| 23.09.2024 | 114,85 | 114,85 | 113,55 | 113,55 | 0,22% | 2,00 |
| 20.09.2024 | 112,85 | 114,00 | 112,85 | 113,30 | -1,90% | 27,00 |
| 18.09.2024 | 115,60 | 115,60 | 115,50 | 115,50 | 1,67% | 19,00 |
| 17.09.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -1,17% | 1,00 |
| 16.09.2024 | 115,20 | 115,30 | 114,05 | 114,95 | 0,09% | 36,00 |
| 13.09.2024 | 114,85 | 114,85 | 114,85 | 114,85 | 1,46% | 1,00 |
| 12.09.2024 | 113,20 | 113,20 | 113,20 | 113,20 | -1,69% | 25,00 |
| 09.09.2024 | 112,15 | 115,15 | 112,15 | 115,15 | 0,52% | 174,00 |
| 04.09.2024 | 114,55 | 114,55 | 114,55 | 114,55 | -1,59% | 70,00 |
| 03.09.2024 | 116,45 | 116,45 | 116,40 | 116,40 | -1,44% | 37,00 |
| 02.09.2024 | 117,95 | 118,10 | 117,95 | 118,10 | 3,23% | 2,00 |
| 29.08.2024 | 114,65 | 114,65 | 114,40 | 114,40 | 0,09% | 18,00 |
| 28.08.2024 | 114,30 | 114,30 | 114,30 | 114,30 | -0,13% | 270,00 |
| 27.08.2024 | 112,65 | 114,45 | 112,65 | 114,45 | 0,22% | 6,00 |
| 26.08.2024 | 114,20 | 114,20 | 114,20 | 114,20 | 1,06% | 15,00 |
| 23.08.2024 | 113,70 | 113,95 | 113,00 | 113,00 | 2,91% | 61,00 |
| 19.08.2024 | 109,80 | 109,80 | 109,80 | 109,80 | -1,08% | 1,00 |
| 16.08.2024 | 114,00 | 115,50 | 111,00 | 111,00 | 0,00% | 226,00 |
| 15.08.2024 | 110,15 | 112,00 | 110,15 | 111,00 | 2,49% | 28,00 |
| 14.08.2024 | 108,30 | 108,30 | 108,30 | 108,30 | -0,09% | 40,00 |
| 12.08.2024 | 109,15 | 109,15 | 108,40 | 108,40 | -1,45% | 49,00 |
| 09.08.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -0,54% | 10,00 |
| 08.08.2024 | 106,80 | 110,60 | 106,80 | 110,60 | 1,47% | 156,00 |
| 07.08.2024 | 110,50 | 111,35 | 109,00 | 109,00 | -0,05% | 159,00 |
| 06.08.2024 | 110,65 | 110,65 | 109,05 | 109,05 | -1,22% | 12,00 |
| 05.08.2024 | 111,85 | 114,05 | 110,00 | 110,40 | -2,69% | 278,00 |
| 02.08.2024 | 114,90 | 114,90 | 113,00 | 113,45 | -2,07% | 29,00 |
| 01.08.2024 | 118,35 | 118,90 | 115,85 | 115,85 | -2,15% | 60,00 |
| 30.07.2024 | 118,25 | 118,40 | 118,25 | 118,40 | -0,38% | 130,00 |
| 29.07.2024 | 118,85 | 118,85 | 118,85 | 118,85 | 1,54% | 30,00 |
| 26.07.2024 | 117,05 | 117,05 | 117,05 | 117,05 | -2,70% | 10,00 |
| 23.07.2024 | 120,30 | 120,30 | 120,30 | 120,30 | 1,26% | 50,00 |
| 19.07.2024 | 116,35 | 118,80 | 116,35 | 118,80 | -3,96% | 56,00 |
| 18.07.2024 | 123,70 | 123,70 | 123,70 | 123,70 | 2,53% | 8,00 |
| 17.07.2024 | 120,90 | 120,90 | 120,65 | 120,65 | -2,19% | 54,00 |
| 16.07.2024 | 119,25 | 123,35 | 119,25 | 123,35 | 3,26% | 2,00 |
| 15.07.2024 | 121,20 | 121,20 | 119,45 | 119,45 | -0,91% | 3,00 |
| 12.07.2024 | 120,55 | 120,55 | 120,55 | 120,55 | 2,73% | 2,00 |
| 10.07.2024 | 117,35 | 117,35 | 117,35 | 117,35 | 0,47% | 26,00 |
| 09.07.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 0,60% | 94,00 |
| 08.07.2024 | 116,05 | 117,20 | 116,05 | 116,10 | 0,91% | 52,00 |
| 04.07.2024 | 116,10 | 116,10 | 115,05 | 115,05 | -1,29% | 34,00 |
| 02.07.2024 | 115,05 | 116,85 | 115,05 | 116,55 | 0,30% | 22,00 |
| 01.07.2024 | 118,25 | 118,25 | 116,20 | 116,20 | -0,39% | 36,00 |
| 25.06.2024 | 118,65 | 118,65 | 116,65 | 116,65 | -3,32% | 31,00 |
| 24.06.2024 | 121,05 | 121,05 | 120,55 | 120,65 | 0,21% | 23,00 |
| 20.06.2024 | 118,80 | 120,75 | 118,80 | 120,40 | 1,22% | 140,00 |
| 18.06.2024 | 118,55 | 118,95 | 118,55 | 118,95 | 0,04% | 340,00 |
| 17.06.2024 | 119,10 | 119,10 | 118,05 | 118,90 | -0,08% | 42,00 |
| 14.06.2024 | 119,50 | 119,50 | 119,00 | 119,00 | -0,50% | 126,00 |
| 13.06.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -1,20% | 50,00 |
| 12.06.2024 | 121,55 | 121,55 | 121,05 | 121,05 | -0,37% | 180,00 |
| 11.06.2024 | 120,10 | 121,50 | 119,35 | 121,50 | 1,08% | 74,00 |
| 10.06.2024 | 118,25 | 120,20 | 118,25 | 120,20 | -0,08% | 30,00 |
| 03.06.2024 | 122,15 | 122,15 | 120,30 | 120,30 | -0,33% | 3,00 |
| 31.05.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 2,51% | 10,00 |
| 30.05.2024 | 117,75 | 117,75 | 117,75 | 117,75 | -0,88% | 52,00 |
| 28.05.2024 | 118,80 | 118,80 | 118,80 | 118,80 | -2,42% | 30,00 |
| 23.05.2024 | 123,05 | 123,05 | 120,55 | 121,75 | -1,70% | 43,00 |
| 17.05.2024 | 123,85 | 123,85 | 123,85 | 123,85 | -1,00% | 25,00 |
| 16.05.2024 | 125,10 | 125,10 | 125,10 | 125,10 | -0,04% | 4,00 |
| 15.05.2024 | 125,95 | 126,60 | 125,15 | 125,15 | 0,44% | 6,00 |
| 13.05.2024 | 126,50 | 126,50 | 124,60 | 124,60 | 1,67% | 130,00 |
| 09.05.2024 | 122,55 | 122,55 | 122,55 | 122,55 | -2,62% | 1,00 |
| 07.05.2024 | 124,65 | 125,85 | 124,65 | 125,85 | 1,25% | 112,00 |
| 06.05.2024 | 124,30 | 124,30 | 124,30 | 124,30 | 0,44% | 80,00 |
| 03.05.2024 | 123,75 | 123,75 | 123,75 | 123,75 | 0,49% | 19,00 |