88,580€
-0,67%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 88,60 | 88,65 | 88,56 | 88,58 | -0,67% | - |
| 01.10.2025 | 89,88 | 89,88 | 89,18 | 89,18 | -0,47% | 5,00 |
| 30.09.2025 | 89,60 | 89,60 | 89,60 | 89,60 | 1,59% | 15,00 |
| 29.09.2025 | 89,86 | 89,86 | 88,20 | 88,20 | -2,02% | 59,00 |
| 26.09.2025 | 88,50 | 90,02 | 88,50 | 90,02 | -0,03% | 2,00 |
| 25.09.2025 | 89,79 | 90,25 | 89,26 | 90,05 | 1,04% | - |
| 24.09.2025 | 89,12 | 89,12 | 89,12 | 89,12 | -0,51% | 1,00 |
| 23.09.2025 | 93,84 | 93,84 | 89,58 | 89,58 | -3,26% | 58,00 |
| 22.09.2025 | 91,54 | 92,60 | 91,54 | 92,60 | 0,52% | 3,00 |
| 19.09.2025 | 92,02 | 92,12 | 92,02 | 92,12 | -0,04% | 26,00 |
| 18.09.2025 | 92,16 | 92,16 | 92,16 | 92,16 | -0,22% | 2,00 |
| 17.09.2025 | 91,39 | 92,77 | 91,17 | 92,36 | 0,61% | - |
| 16.09.2025 | 91,80 | 91,80 | 91,80 | 91,80 | -2,11% | 1,00 |
| 15.09.2025 | 95,50 | 95,50 | 93,64 | 93,78 | -1,86% | 38,00 |
| 12.09.2025 | 96,22 | 96,22 | 94,24 | 95,56 | 0,72% | 5,00 |
| 11.09.2025 | 93,16 | 95,14 | 92,10 | 94,88 | 1,76% | - |
| 10.09.2025 | 92,48 | 93,24 | 92,48 | 93,24 | -0,75% | 82,00 |
| 09.09.2025 | 93,94 | 93,94 | 93,94 | 93,94 | 2,15% | 7,00 |
| 08.09.2025 | 94,90 | 94,90 | 91,82 | 91,96 | -2,91% | 17,00 |
| 05.09.2025 | 94,72 | 94,72 | 94,72 | 94,72 | 0,81% | 3,00 |
| 03.09.2025 | 93,96 | 93,96 | 93,96 | 93,96 | 0,26% | 1,00 |
| 02.09.2025 | 94,08 | 94,08 | 93,22 | 93,72 | -2,19% | 81,00 |
| 01.09.2025 | 95,88 | 95,88 | 95,82 | 95,82 | -0,70% | 2,00 |
| 29.08.2025 | 96,14 | 96,50 | 96,14 | 96,50 | 0,06% | 9,00 |
| 26.08.2025 | 95,34 | 96,44 | 95,10 | 96,44 | 0,25% | 4,00 |
| 25.08.2025 | 98,34 | 98,34 | 96,20 | 96,20 | 0,84% | 5,00 |
| 22.08.2025 | 95,40 | 95,40 | 95,40 | 95,40 | -1,47% | 1,00 |
| 20.08.2025 | 97,72 | 97,72 | 95,74 | 96,82 | 2,69% | 29,00 |
| 18.08.2025 | 96,00 | 96,00 | 94,28 | 94,28 | -1,19% | 26,00 |
| 15.08.2025 | 97,54 | 97,54 | 94,94 | 95,42 | -0,04% | 25,00 |
| 13.08.2025 | 95,46 | 95,46 | 95,46 | 95,46 | 3,90% | 21,00 |
| 12.08.2025 | 91,88 | 91,88 | 91,88 | 91,88 | 0,31% | 1,00 |
| 08.08.2025 | 90,52 | 91,60 | 90,52 | 91,60 | -0,11% | 55,00 |
| 07.08.2025 | 91,56 | 92,88 | 91,56 | 91,70 | -0,50% | 4,00 |
| 06.08.2025 | 92,16 | 92,16 | 92,16 | 92,16 | 0,07% | 25,00 |
| 05.08.2025 | 92,10 | 92,10 | 92,10 | 92,10 | 2,63% | 3,00 |
| 04.08.2025 | 89,74 | 89,74 | 89,74 | 89,74 | -0,18% | 1,00 |
| 01.08.2025 | 92,02 | 93,58 | 88,98 | 89,90 | -4,14% | 675,00 |
| 30.07.2025 | 95,74 | 95,74 | 93,26 | 93,78 | -4,17% | 199,00 |
| 29.07.2025 | 97,20 | 98,02 | 97,20 | 97,86 | -0,35% | 61,00 |
| 28.07.2025 | 98,20 | 98,20 | 98,20 | 98,20 | -0,87% | 2,00 |
| 25.07.2025 | 96,90 | 99,06 | 96,90 | 99,06 | -0,76% | 9,00 |
| 23.07.2025 | 99,60 | 99,82 | 99,60 | 99,82 | 2,38% | 4,00 |
| 22.07.2025 | 97,50 | 97,50 | 97,50 | 97,50 | -0,14% | 10,00 |
| 21.07.2025 | 97,64 | 97,64 | 97,64 | 97,64 | -1,81% | 16,00 |
| 18.07.2025 | 98,36 | 99,44 | 98,36 | 99,44 | -0,06% | 51,00 |
| 17.07.2025 | 99,50 | 99,50 | 99,50 | 99,50 | 2,43% | 11,00 |
| 16.07.2025 | 97,14 | 97,14 | 97,14 | 97,14 | -2,19% | 1,00 |
| 15.07.2025 | 100,60 | 100,60 | 98,50 | 99,32 | 0,22% | 30,00 |
| 14.07.2025 | 99,12 | 99,12 | 99,10 | 99,10 | -3,32% | 26,00 |
| 10.07.2025 | 99,46 | 102,50 | 99,46 | 102,50 | 2,83% | 25,00 |
| 08.07.2025 | 97,24 | 99,68 | 97,24 | 99,68 | 1,63% | 13,00 |
| 07.07.2025 | 100,60 | 101,10 | 98,08 | 98,08 | -1,92% | 79,00 |
| 04.07.2025 | 100,00 | 100,00 | 100,00 | 100,00 | 1,94% | 1,00 |
| 02.07.2025 | 98,10 | 98,10 | 98,10 | 98,10 | -0,89% | 1,00 |
| 01.07.2025 | 97,44 | 98,98 | 95,54 | 98,98 | 2,51% | 29,00 |
| 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 | 0,87% | 17,00 |
| 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 | -6,61% | 14,00 |
| 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 |