90,750€
-1,01%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 90,25 | 91,63 | 89,85 | 91,09 | -0,64% | - |
| 13.05.2026 | 91,72 | 91,72 | 91,68 | 91,68 | 0,35% | 82,00 |
| 11.05.2026 | 92,46 | 92,46 | 91,36 | 91,36 | -2,35% | 201,00 |
| 08.05.2026 | 93,80 | 93,80 | 93,56 | 93,56 | -2,52% | 115,00 |
| 07.05.2026 | 96,00 | 96,00 | 93,94 | 95,98 | 5,84% | 4,00 |
| 05.05.2026 | 90,24 | 90,68 | 89,22 | 90,68 | -0,42% | 338,00 |
| 04.05.2026 | 90,74 | 92,70 | 90,64 | 91,06 | -2,21% | 7,00 |
| 30.04.2026 | 92,76 | 93,12 | 92,76 | 93,12 | 3,54% | 33,00 |
| 29.04.2026 | 89,94 | 89,94 | 89,94 | 89,94 | -2,81% | 4,00 |
| 28.04.2026 | 93,30 | 93,30 | 92,54 | 92,54 | -1,97% | 12,00 |
| 27.04.2026 | 94,42 | 96,82 | 94,40 | 94,40 | -0,06% | 150,00 |
| 23.04.2026 | 95,94 | 96,16 | 94,46 | 94,46 | -1,79% | 5,00 |
| 22.04.2026 | 96,18 | 96,18 | 96,18 | 96,18 | -2,91% | 4,00 |
| 21.04.2026 | 98,56 | 100,55 | 98,56 | 99,06 | 3,19% | 592,00 |
| 16.04.2026 | 95,80 | 97,60 | 95,80 | 96,00 | 5,84% | 217,00 |
| 15.04.2026 | 93,08 | 93,08 | 90,70 | 90,70 | -4,69% | 4,00 |
| 14.04.2026 | 94,66 | 95,16 | 94,66 | 95,16 | 0,61% | 193,00 |
| 13.04.2026 | 94,58 | 94,58 | 94,58 | 94,58 | 1,94% | 32,00 |
| 10.04.2026 | 94,72 | 94,72 | 92,78 | 92,78 | -0,41% | 2,00 |
| 09.04.2026 | 93,16 | 93,16 | 93,16 | 93,16 | 2,92% | 35,00 |
| 08.04.2026 | 89,98 | 91,48 | 89,98 | 90,52 | 3,24% | 116,00 |
| 07.04.2026 | 90,98 | 90,98 | 87,68 | 87,68 | -2,12% | 3,00 |
| 02.04.2026 | 92,38 | 92,38 | 89,58 | 89,58 | -3,86% | 22,00 |
| 01.04.2026 | 93,78 | 93,78 | 93,18 | 93,18 | 1,22% | 3,00 |
| 31.03.2026 | 92,06 | 92,06 | 92,06 | 92,06 | 0,79% | 54,00 |
| 26.03.2026 | 91,34 | 91,36 | 91,34 | 91,34 | 1,53% | 264,00 |
| 25.03.2026 | 89,96 | 89,96 | 89,96 | 89,96 | 2,69% | 11,00 |
| 24.03.2026 | 87,60 | 87,60 | 87,60 | 87,60 | 0,11% | 1,00 |
| 23.03.2026 | 83,20 | 87,84 | 83,16 | 87,50 | 2,72% | 74,00 |
| 20.03.2026 | 85,02 | 85,72 | 84,54 | 85,18 | -4,49% | 7,00 |
| 16.03.2026 | 90,02 | 91,24 | 89,18 | 89,18 | 1,46% | 36,00 |
| 12.03.2026 | 87,90 | 87,90 | 87,90 | 87,90 | -5,03% | 100,00 |
| 10.03.2026 | 92,94 | 93,68 | 92,20 | 92,56 | 2,25% | 178,00 |
| 09.03.2026 | 92,10 | 92,10 | 88,68 | 90,52 | -2,83% | 14,00 |
| 06.03.2026 | 92,50 | 93,34 | 91,20 | 93,16 | -8,22% | 91,00 |
| 04.03.2026 | 100,75 | 101,95 | 100,75 | 101,50 | -0,98% | 88,00 |
| 02.03.2026 | 104,70 | 104,70 | 100,90 | 102,50 | -1,30% | 243,00 |
| 27.02.2026 | 101,95 | 103,85 | 101,95 | 103,85 | 0,10% | 2,00 |
| 26.02.2026 | 103,75 | 103,75 | 103,75 | 103,75 | -1,66% | 1,00 |
| 24.02.2026 | 105,50 | 105,50 | 105,50 | 105,50 | -1,08% | 1,00 |
| 23.02.2026 | 107,55 | 108,10 | 106,65 | 106,65 | 0,09% | 5,00 |
| 20.02.2026 | 103,80 | 106,55 | 103,80 | 106,55 | 1,48% | 26,00 |
| 19.02.2026 | 108,55 | 109,10 | 105,00 | 105,00 | -2,78% | 40,00 |
| 18.02.2026 | 108,00 | 108,00 | 108,00 | 108,00 | -1,01% | 15,00 |
| 17.02.2026 | 109,80 | 110,20 | 109,10 | 109,10 | -1,84% | 1.825,00 |
| 16.02.2026 | 112,05 | 113,05 | 111,15 | 111,15 | -0,40% | 472,00 |
| 13.02.2026 | 111,50 | 113,50 | 111,50 | 111,60 | 0,72% | 373,00 |
| 12.02.2026 | 110,80 | 110,80 | 110,80 | 110,80 | 0,91% | 33,00 |
| 11.02.2026 | 109,40 | 110,35 | 108,75 | 109,80 | 1,57% | 56,00 |
| 10.02.2026 | 108,10 | 108,10 | 108,10 | 108,10 | 2,90% | 2,00 |
| 09.02.2026 | 107,95 | 107,95 | 105,05 | 105,05 | 0,62% | 10,00 |
| 06.02.2026 | 104,40 | 104,40 | 104,40 | 104,40 | -0,62% | 1,00 |
| 05.02.2026 | 105,65 | 107,70 | 105,05 | 105,05 | -0,71% | 52,00 |
| 04.02.2026 | 100,15 | 105,80 | 100,15 | 105,80 | 6,12% | 274,00 |
| 03.02.2026 | 99,72 | 99,72 | 99,64 | 99,70 | 2,19% | 198,00 |
| 02.02.2026 | 97,68 | 99,82 | 95,70 | 97,56 | -0,06% | 14,00 |
| 30.01.2026 | 97,82 | 97,82 | 97,62 | 97,62 | 1,75% | 60,00 |
| 29.01.2026 | 94,20 | 95,94 | 94,20 | 95,94 | 4,28% | 100,00 |
| 28.01.2026 | 89,06 | 92,00 | 89,06 | 92,00 | -3,93% | 60,00 |
| 27.01.2026 | 95,76 | 95,76 | 95,76 | 95,76 | 2,07% | 69,00 |
| 26.01.2026 | 93,82 | 93,82 | 93,82 | 93,82 | -2,41% | 1,00 |
| 23.01.2026 | 98,06 | 98,06 | 94,94 | 96,14 | -0,87% | 9,00 |
| 22.01.2026 | 96,98 | 96,98 | 96,98 | 96,98 | 1,38% | 21,00 |
| 21.01.2026 | 92,20 | 95,66 | 92,20 | 95,66 | 3,96% | 105,00 |
| 20.01.2026 | 92,02 | 92,02 | 92,02 | 92,02 | -3,58% | 1,00 |
| 16.01.2026 | 93,96 | 95,88 | 93,96 | 95,44 | 2,27% | 689,00 |
| 15.01.2026 | 94,28 | 94,84 | 93,08 | 93,32 | 2,37% | 243,00 |
| 14.01.2026 | 91,16 | 91,16 | 91,16 | 91,16 | -1,24% | 1,00 |
| 13.01.2026 | 93,60 | 93,60 | 92,30 | 92,30 | -0,09% | 17,00 |
| 12.01.2026 | 92,64 | 92,64 | 92,38 | 92,38 | 3,10% | 25,00 |
| 08.01.2026 | 87,82 | 89,60 | 87,82 | 89,60 | 1,82% | 35,00 |
| 07.01.2026 | 91,56 | 91,56 | 88,00 | 88,00 | -2,22% | 3,00 |
| 05.01.2026 | 90,40 | 90,40 | 88,34 | 90,00 | 2,16% | 63,00 |
| 02.01.2026 | 88,30 | 88,30 | 88,10 | 88,10 | -1,63% | 8,00 |
| 30.12.2025 | 87,58 | 90,20 | 87,58 | 89,56 | 1,87% | 41,00 |
| 29.12.2025 | 87,70 | 89,58 | 87,70 | 87,92 | 1,36% | 18,00 |
| 23.12.2025 | 86,72 | 88,78 | 86,60 | 86,74 | -1,79% | 28,00 |
| 22.12.2025 | 88,58 | 88,58 | 88,32 | 88,32 | -0,47% | 2,00 |
| 18.12.2025 | 88,74 | 88,74 | 88,74 | 88,74 | 1,28% | 12,00 |
| 17.12.2025 | 87,62 | 87,62 | 87,62 | 87,62 | -1,73% | 1,00 |
| 16.12.2025 | 89,16 | 89,16 | 89,16 | 89,16 | 2,13% | 6,00 |
| 15.12.2025 | 89,48 | 89,48 | 87,30 | 87,30 | 2,42% | 298,00 |
| 09.12.2025 | 85,24 | 85,24 | 85,24 | 85,24 | -0,65% | 1,00 |
| 08.12.2025 | 87,72 | 87,80 | 85,80 | 85,80 | -2,39% | 78,00 |
| 05.12.2025 | 87,40 | 87,90 | 87,40 | 87,90 | 2,35% | 5,00 |
| 04.12.2025 | 85,88 | 85,88 | 85,88 | 85,88 | -1,40% | 3,00 |
| 02.12.2025 | 87,10 | 87,10 | 87,10 | 87,10 | 0,11% | 7,00 |
| 01.12.2025 | 86,10 | 87,00 | 86,10 | 87,00 | -0,28% | 14,00 |
| 28.11.2025 | 87,24 | 87,24 | 87,24 | 87,24 | 2,47% | 15,00 |
| 27.11.2025 | 85,14 | 85,14 | 85,14 | 85,14 | 2,26% | 2,00 |
| 25.11.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -0,62% | 1,00 |
| 24.11.2025 | 86,84 | 86,84 | 83,78 | 83,78 | -3,57% | 5,00 |
| 21.11.2025 | 85,02 | 86,88 | 85,02 | 86,88 | 5,64% | 66,00 |
| 20.11.2025 | 82,90 | 82,90 | 82,24 | 82,24 | 0,32% | 36,00 |
| 18.11.2025 | 82,28 | 82,32 | 81,98 | 81,98 | -1,23% | 176,00 |
| 17.11.2025 | 84,74 | 84,74 | 82,64 | 83,00 | 1,94% | 30,00 |
| 10.11.2025 | 83,20 | 83,20 | 81,42 | 81,42 | -1,17% | 149,00 |
| 07.11.2025 | 83,56 | 83,56 | 82,38 | 82,38 | -0,51% | 13,00 |
| 06.11.2025 | 82,52 | 82,80 | 82,52 | 82,80 | -0,50% | 2,00 |
| 05.11.2025 | 81,74 | 83,58 | 81,74 | 83,22 | 0,92% | 15,00 |