100,850€
0,80%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.01.2025 | 113,30 | 115,85 | 113,30 | 115,85 | 3,30% | 4,00 |
| 15.01.2025 | 114,15 | 114,15 | 112,15 | 112,15 | -1,19% | 66,00 |
| 14.01.2025 | 114,30 | 115,10 | 112,00 | 113,50 | 3,13% | 399,00 |
| 13.01.2025 | 110,05 | 110,05 | 110,05 | 110,05 | -2,35% | 10,00 |
| 08.01.2025 | 111,35 | 112,70 | 111,35 | 112,70 | 1,12% | 82,00 |
| 07.01.2025 | 111,45 | 111,45 | 111,45 | 111,45 | -0,22% | 2,00 |
| 06.01.2025 | 110,95 | 111,75 | 110,95 | 111,70 | -0,27% | 107,00 |
| 03.01.2025 | 111,75 | 112,00 | 111,50 | 112,00 | -3,95% | 80,00 |
| 02.01.2025 | 116,40 | 116,60 | 114,50 | 116,60 | 0,47% | 81,00 |
| 30.12.2024 | 116,05 | 116,05 | 116,05 | 116,05 | -0,13% | 12,00 |
| 27.12.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 0,17% | 1,00 |
| 23.12.2024 | 116,65 | 116,65 | 114,75 | 116,00 | -0,13% | 6,00 |
| 20.12.2024 | 114,60 | 116,15 | 114,60 | 116,15 | 0,22% | 4,00 |
| 17.12.2024 | 115,90 | 115,90 | 115,90 | 115,90 | -1,49% | 23,00 |
| 16.12.2024 | 119,20 | 119,20 | 117,35 | 117,65 | 0,38% | 28,00 |
| 13.12.2024 | 117,70 | 117,70 | 117,20 | 117,20 | -0,38% | 91,00 |
| 11.12.2024 | 118,85 | 118,85 | 117,65 | 117,65 | -0,51% | 79,00 |
| 10.12.2024 | 121,25 | 121,25 | 118,25 | 118,25 | -4,21% | 54,00 |
| 09.12.2024 | 119,85 | 123,45 | 119,85 | 123,45 | 2,96% | 131,00 |
| 04.12.2024 | 119,80 | 119,90 | 119,80 | 119,90 | 0,84% | 39,00 |
| 03.12.2024 | 118,90 | 118,90 | 118,90 | 118,90 | -0,08% | 1,00 |
| 02.12.2024 | 118,45 | 119,00 | 118,45 | 119,00 | 0,98% | 88,00 |
| 29.11.2024 | 117,85 | 117,85 | 117,85 | 117,85 | -0,59% | 10,00 |
| 26.11.2024 | 118,55 | 118,55 | 118,55 | 118,55 | -0,63% | 10,00 |
| 25.11.2024 | 119,05 | 119,30 | 118,00 | 119,30 | 0,46% | 100,00 |
| 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 |