96,470€
-0,09%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 96,51 | 96,65 | 96,43 | 96,47 | -0,09% | - |
| 30.06.2025 | 96,56 | 96,56 | 96,56 | 96,56 | -0,08% | 3,00 |
| 27.06.2025 | 98,36 | 98,36 | 96,64 | 96,64 | -1,45% | 21,00 |
| 26.06.2025 | 98,06 | 98,06 | 98,06 | 98,06 | 1,60% | 3,00 |
| 25.06.2025 | 97,52 | 97,52 | 96,52 | 96,52 | -3,48% | 5,00 |
| 24.06.2025 | 96,50 | 100,00 | 96,50 | 100,00 | 6,41% | 71,00 |
| 23.06.2025 | 95,44 | 95,78 | 93,98 | 93,98 | -1,43% | 6,00 |
| 20.06.2025 | 95,34 | 95,34 | 95,34 | 95,34 | 1,85% | 17,00 |
| 19.06.2025 | 94,15 | 94,17 | 93,37 | 93,61 | -0,96% | - |
| 18.06.2025 | 94,52 | 94,52 | 94,52 | 94,52 | -0,15% | 1,00 |
| 17.06.2025 | 92,62 | 94,66 | 92,62 | 94,66 | 2,36% | 15,00 |
| 16.06.2025 | 92,00 | 92,48 | 91,98 | 92,48 | -2,20% | 516,00 |
| 13.06.2025 | 96,92 | 96,92 | 94,56 | 94,56 | -2,26% | 14,00 |
| 12.06.2025 | 97,87 | 97,97 | 96,31 | 96,75 | -4,44% | - |
| 11.06.2025 | 99,22 | 101,25 | 99,22 | 101,25 | 0,60% | 3,00 |
| 10.06.2025 | 98,30 | 100,65 | 98,08 | 100,65 | 1,56% | 39,00 |
| 09.06.2025 | 99,46 | 100,65 | 97,82 | 99,10 | 1,02% | 8,00 |
| 06.06.2025 | 98,46 | 98,46 | 98,10 | 98,10 | 1,83% | 16,00 |
| 05.06.2025 | 99,34 | 99,34 | 96,34 | 96,34 | -2,71% | 20,00 |
| 04.06.2025 | 99,02 | 99,02 | 99,02 | 99,02 | 2,63% | 13,00 |
| 02.06.2025 | 97,46 | 97,46 | 96,42 | 96,48 | -1,69% | 14,00 |
| 28.05.2025 | 98,14 | 98,14 | 98,14 | 98,14 | 1,57% | 11,00 |
| 26.05.2025 | 96,62 | 96,62 | 96,62 | 96,62 | -0,70% | 1,00 |
| 23.05.2025 | 99,30 | 99,30 | 97,30 | 97,30 | -1,24% | 4,00 |
| 22.05.2025 | 97,32 | 99,46 | 97,32 | 98,52 | -0,12% | 60,00 |
| 21.05.2025 | 101,00 | 101,00 | 98,64 | 98,64 | -3,34% | 21,00 |
| 20.05.2025 | 102,05 | 102,05 | 102,05 | 102,05 | 0,49% | 14,00 |
| 19.05.2025 | 101,55 | 101,55 | 101,55 | 101,55 | -0,05% | 2,00 |
| 16.05.2025 | 101,60 | 101,60 | 101,60 | 101,60 | 1,45% | 5,00 |
| 15.05.2025 | 100,15 | 100,15 | 100,15 | 100,15 | -0,10% | 3,00 |
| 14.05.2025 | 100,25 | 100,25 | 100,25 | 100,25 | -1,23% | 19,00 |
| 13.05.2025 | 101,50 | 101,50 | 101,50 | 101,50 | -2,22% | 24,00 |
| 12.05.2025 | 103,80 | 103,80 | 103,80 | 103,80 | 6,37% | 35,00 |
| 09.05.2025 | 97,56 | 97,58 | 97,56 | 97,58 | 0,39% | 41,00 |
| 08.05.2025 | 94,24 | 97,20 | 94,24 | 97,20 | 2,62% | 61,00 |
| 07.05.2025 | 97,02 | 97,02 | 94,72 | 94,72 | -1,04% | 3,00 |
| 06.05.2025 | 98,00 | 98,00 | 95,72 | 95,72 | -2,17% | 12,00 |
| 05.05.2025 | 97,00 | 97,84 | 95,90 | 97,84 | 1,20% | 45,00 |
| 02.05.2025 | 96,96 | 98,44 | 96,68 | 96,68 | 2,39% | 17,00 |
| 30.04.2025 | 91,50 | 94,42 | 91,50 | 94,42 | 3,15% | 3.100,00 |
| 29.04.2025 | 91,74 | 91,76 | 91,54 | 91,54 | -0,65% | 3.005,00 |
| 25.04.2025 | 90,70 | 92,14 | 90,70 | 92,14 | -0,19% | 4,00 |
| 23.04.2025 | 91,32 | 93,48 | 91,32 | 92,32 | 8,51% | 5,00 |
| 22.04.2025 | 85,08 | 85,08 | 85,08 | 85,08 | -3,67% | 1,00 |
| 17.04.2025 | 86,56 | 88,32 | 86,56 | 88,32 | -0,09% | 7,00 |
| 16.04.2025 | 88,52 | 88,52 | 88,40 | 88,40 | -2,60% | 61,00 |
| 15.04.2025 | 90,76 | 90,76 | 90,76 | 90,76 | 0,78% | 2,00 |
| 14.04.2025 | 88,46 | 90,52 | 88,46 | 90,06 | 0,85% | 75,00 |
| 11.04.2025 | 86,50 | 89,32 | 86,50 | 89,30 | 2,31% | 16,00 |
| 10.04.2025 | 93,00 | 94,86 | 87,28 | 87,28 | 4,03% | 59,00 |
| 09.04.2025 | 81,76 | 83,90 | 81,76 | 83,90 | -0,45% | 26,00 |
| 08.04.2025 | 88,78 | 90,66 | 84,28 | 84,28 | -5,15% | 48,00 |
| 07.04.2025 | 88,66 | 88,92 | 87,34 | 88,86 | -1,46% | 13,00 |
| 04.04.2025 | 93,42 | 93,42 | 90,18 | 90,18 | -5,11% | 469,00 |
| 03.04.2025 | 96,62 | 96,62 | 95,04 | 95,04 | -4,85% | 71,00 |
| 02.04.2025 | 99,88 | 99,88 | 99,88 | 99,88 | -0,96% | 1,00 |
| 01.04.2025 | 102,00 | 102,00 | 100,85 | 100,85 | 0,80% | 30,00 |
| 31.03.2025 | 100,10 | 100,10 | 99,30 | 100,05 | 0,59% | 329,00 |
| 28.03.2025 | 99,46 | 99,46 | 99,46 | 99,46 | -0,22% | 7,00 |
| 27.03.2025 | 103,95 | 103,95 | 97,96 | 99,68 | -2,80% | 99,00 |
| 26.03.2025 | 103,05 | 103,05 | 102,55 | 102,55 | -0,92% | 150,00 |
| 25.03.2025 | 104,85 | 104,85 | 102,00 | 103,50 | -1,43% | 12.114,00 |
| 24.03.2025 | 103,15 | 105,00 | 103,15 | 105,00 | 1,74% | 13,00 |
| 21.03.2025 | 103,20 | 103,20 | 103,20 | 103,20 | -1,43% | 29,00 |
| 18.03.2025 | 103,80 | 104,70 | 102,45 | 104,70 | 0,87% | 551,00 |
| 17.03.2025 | 104,15 | 104,15 | 103,80 | 103,80 | 0,78% | 11,00 |
| 13.03.2025 | 103,65 | 103,65 | 103,00 | 103,00 | -2,32% | 25,00 |
| 12.03.2025 | 104,75 | 105,45 | 104,75 | 105,45 | 1,10% | 152,00 |
| 11.03.2025 | 105,90 | 106,90 | 103,75 | 104,30 | -0,76% | 168,00 |
| 10.03.2025 | 105,10 | 105,10 | 105,10 | 105,10 | -0,28% | 2,00 |
| 07.03.2025 | 107,50 | 107,50 | 105,40 | 105,40 | 1,15% | 3,00 |
| 05.03.2025 | 103,75 | 104,20 | 103,00 | 104,20 | -1,33% | 5,00 |
| 04.03.2025 | 105,75 | 105,75 | 105,60 | 105,60 | -4,30% | 4,00 |
| 03.03.2025 | 109,90 | 110,35 | 109,75 | 110,35 | 1,05% | 3,00 |
| 28.02.2025 | 109,20 | 109,20 | 109,20 | 109,20 | -0,64% | 7,00 |
| 27.02.2025 | 111,20 | 111,20 | 109,90 | 109,90 | 0,32% | 6,00 |
| 25.02.2025 | 109,40 | 109,55 | 107,45 | 109,55 | 0,97% | 142,00 |
| 24.02.2025 | 111,00 | 111,85 | 108,50 | 108,50 | -2,03% | 303,00 |
| 21.02.2025 | 110,75 | 110,75 | 110,75 | 110,75 | -1,25% | 1,00 |
| 20.02.2025 | 112,30 | 112,30 | 112,15 | 112,15 | -0,62% | 126,00 |
| 19.02.2025 | 113,00 | 113,00 | 112,85 | 112,85 | -0,70% | 22,00 |
| 18.02.2025 | 111,75 | 113,65 | 111,75 | 113,65 | 0,04% | 11,00 |
| 17.02.2025 | 113,40 | 113,60 | 113,40 | 113,60 | 1,02% | 2,00 |
| 13.02.2025 | 112,45 | 112,45 | 112,45 | 112,45 | 4,46% | 35,00 |
| 12.02.2025 | 110,00 | 110,15 | 107,65 | 107,65 | -3,32% | 29,00 |
| 11.02.2025 | 111,35 | 111,35 | 111,35 | 111,35 | -0,27% | 1,00 |
| 10.02.2025 | 112,00 | 112,00 | 111,65 | 111,65 | 0,00% | 40,00 |
| 07.02.2025 | 112,50 | 113,50 | 111,65 | 111,65 | 1,50% | 209,00 |
| 06.02.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 2,76% | 70,00 |
| 05.02.2025 | 107,60 | 107,60 | 107,05 | 107,05 | -1,34% | 18,00 |
| 04.02.2025 | 108,55 | 109,30 | 108,50 | 108,50 | -1,00% | 196,00 |
| 03.02.2025 | 112,25 | 112,25 | 107,50 | 109,60 | -1,92% | 170,00 |
| 31.01.2025 | 112,00 | 113,15 | 111,75 | 111,75 | -5,86% | 15,00 |
| 30.01.2025 | 118,70 | 118,70 | 118,70 | 118,70 | -0,21% | 15,00 |
| 29.01.2025 | 118,95 | 118,95 | 118,95 | 118,95 | -0,08% | 25,00 |
| 24.01.2025 | 119,05 | 119,05 | 119,05 | 119,05 | 0,55% | 35,00 |
| 23.01.2025 | 119,10 | 119,10 | 117,40 | 118,40 | 0,98% | 32,00 |
| 22.01.2025 | 117,25 | 117,25 | 117,25 | 117,25 | 1,34% | 10,00 |
| 21.01.2025 | 117,00 | 117,00 | 115,70 | 115,70 | 0,61% | 95,00 |
| 20.01.2025 | 117,20 | 117,20 | 115,00 | 115,00 | -0,73% | 106,00 |