Jetzt handeln
PPG IND. INC. DL 1,666
ISIN: US6935061076 | WKN: 852026
126,4750 €
+0,7500 +0,60 %
22:58:10
Status: closed
Geld
125,4500 €
Stück: 116
Brief
127,5000 €
Stück: 116
Zeit | Kurs | Volumen | |
---|---|---|---|
13.03. 16:19:53.677 | 130,00 € | 9 | |
06.12. 10:01:13.922 | 132,00 € | 9 | |
02.11. 14:39:18.406 | 116,00 € | 26 | |
24.10. 16:21:25.900 | 116,00 € | 10 | |
23.10. 10:03:42.115 | 117,00 € | 10 | |
20.10. 10:19:01.791 | 117,00 € | 12 | |
11.10. 08:12:02.232 | 123,00 € | 81 | |
04.10. 16:49:45.022 | 124,00 € | 12 | |
03.10. 16:02:43.848 | 123,00 € | 2 | |
19.09. 10:04:28.920 | 124,00 € | 9 | |
27.07. 10:28:26.943 | 131,00 € | 7 | |
26.07. 13:39:38.834 | 132,00 € | 70 | |
20.07. 21:22:53.920 | 135,00 € | 3 | |
03.07. 12:53:03.426 | 136,00 € | 7 | |
23.06. 20:14:24.998 | 127,00 € | 5 | |
13.06. 08:11:31.132 | 130,00 € | 70 | |
22.05. 14:51:32.517 | 131,00 € | 2 | |
13.05. 10:38:02.342 | 126,00 € | 30 | |
24.04. 15:30:56.789 | 132,00 € | 78 | |
24.04. 09:44:29.673 | 132,00 € | 78 | |
24.04. 07:30:36.479 | 129,00 € | 50 | |
24.04. 07:30:35.709 | 129,00 € | 35 | |
21.04. 17:00:50.558 | 130,00 € | 133 | |
21.04. 12:56:17.166 | 130,00 € | 133 | |
04.04. 20:57:42.553 | 125,00 € | 20 | |
04.04. 12:28:47.787 | 128,00 € | 4 | |
03.04. 15:55:56.748 | 128,00 € | 250 | |
03.04. 15:30:01.182 | 127,00 € | 70 | |
03.04. 15:24:35.596 | 125,00 € | 70 | |
30.03. 21:37:48.669 | 119,00 € | 4 | |
01.03. 18:13:56.801 | 125,00 € | 75 | |
10.02. 14:32:11.003 | 120,00 € | 10 | |
02.02. 17:53:16.652 | 122,00 € | 102 | |
02.02. 15:23:07.214 | 118,00 € | 16 | |
02.02. 15:22:00.075 | 118,00 € | 16 | |
02.02. 15:21:51.630 | 118,00 € | 3 | |
02.02. 15:20:55.538 | 118,00 € | 16 | |
02.02. 15:20:37.163 | 118,00 € | 16 | |
02.02. 15:19:55.557 | 118,00 € | 15 | |
31.01. 19:11:30.998 | 118,00 € | 3 | |
26.01. 16:02:50.264 | 116,00 € | 2 | |
25.01. 16:06:29.904 | 117,00 € | 4 | |
20.01. 21:22:47.011 | 120,00 € | 4 | |
20.01. 16:07:04.390 | 120,00 € | 9 | |
18.01. 09:06:51.260 | 121,00 € | 40 | |
11.01. 10:46:10.292 | 121,00 € | 20 | |
06.01. 14:48:44.677 | 118,00 € | 2 | |
04.01. 16:03:46.378 | 122,00 € | 10 | |
18.12. 17:30:34.648 | 120,00 € | 2 | |
16.12. 19:40:27.415 | 117,00 € | 2 | |
08.12. 20:08:32.587 | 122,00 € | 3 | |
07.12. 19:58:32.624 | 123,00 € | 3 | |
23.11. 17:10:37.849 | 128,00 € | 9 | |
17.11. 12:53:51.324 | 122,00 € | 8 | |
15.11. 12:13:07.593 | 124,00 € | 1 | |
28.10. 20:47:33.169 | 115,00 € | 3 | |
05.10. 19:22:33.184 | 121,00 € | 20 | |
04.10. 20:34:16.521 | 119,00 € | 4 | |
30.09. 13:25:29.667 | 114,00 € | 22 | |
22.09. 14:09:40.119 | 114,00 € | 1 | |
19.09. 18:39:35.338 | 118,00 € | 20 | |
19.09. 15:26:45.789 | 117,00 € | 5 | |
09.09. 16:01:57.887 | 126,00 € | 2 | |
08.09. 16:01:01.866 | 127,00 € | 2 | |
10.08. 21:17:43.461 | 130,00 € | 2 | |
27.07. 17:10:18.817 | 123,00 € | 40 | |
25.07. 19:36:19.182 | 124,00 € | 40 | |
07.07. 11:05:58.740 | 118,00 € | 20 | |
04.07. 13:30:44.395 | 112,00 € | 14 | |
20.06. 12:21:55.637 | 106,00 € | 10 | |
13.06. 15:38:15.062 | 109,00 € | 6 | |
10.06. 12:54:10.533 | 117,00 € | 5 | |
09.06. 18:25:10.567 | 119,00 € | 9 | |
02.06. 20:04:54.297 | 119,00 € | 4 | |
01.06. 20:41:44.702 | 118,00 € | 4 | |
06.05. 10:53:29.893 | 125,00 € | 3 | |
29.04. 18:26:21.279 | 123,00 € | 8 | |
29.04. 17:01:32.126 | 123,00 € | 100 | |
28.04. 12:52:09.082 | 125,00 € | 4 | |
26.04. 16:04:27.104 | 125,00 € | 2 | |
25.04. 16:03:36.933 | 120,00 € | 2 | |
19.04. 20:51:48.748 | 120,00 € | 4 | |
19.04. 18:46:55.673 | 120,00 € | 10 | |
19.04. 11:24:29.406 | 117,00 € | 100 | |
11.04. 22:12:32.978 | 120,00 € | 10 | |
08.04. 09:30:19.653 | 124,00 € | 3 | |
05.04. 21:57:01.014 | 120,00 € | 50 | |
29.03. 16:13:09.954 | 123,00 € | 50 | |
28.03. 20:20:44.006 | 117,00 € | 5 | |
18.03. 21:04:52.310 | 119,00 € | 10 | |
17.03. 15:12:30.755 | 115,00 € | 50 | |
17.03. 11:23:33.521 | 114,00 € | 100 | |
14.03. 08:50:10.598 | 111,00 € | 50 | |
11.03. 14:30:17.344 | 112,00 € | 50 | |
07.03. 14:05:04.401 | 114,00 € | 1 | |
07.03. 11:57:07.111 | 115,00 € | 5 | |
28.02. 21:55:32.047 | 119,00 € | 30 | |
10.01. 09:54:35.138 | 147,00 € | 39 | |
20.12. 18:19:18.056 | 141,00 € | 7 | |
17.12. 22:07:34.833 | 146,00 € | 50 | |
02.12. 21:42:53.423 | 141,00 € | 50 | |
25.10. 21:50:35.891 | 137,00 € | 10 | |
20.10. 10:33:41.987 | 137,00 € | 1 | |
13.10. 09:24:18.227 | 133,00 € | 75 | |
07.10. 19:21:12.623 | 131,00 € | 10 | |
23.09. 17:34:59.544 | 125,00 € | 30 | |
06.09. 16:27:51.273 | 132,00 € | 12 | |
25.08. 17:05:14.828 | 138,00 € | 10 | |
11.08. 14:56:35.321 | 143,00 € | 1 | |
10.06. 14:59:29.896 | 146,00 € | 8 | |
21.05. 15:06:47.544 | 146,00 € | 8 | |
05.05. 17:11:53.319 | 149,00 € | 6 | |
14.04. 12:29:38.350 | 129,00 € | 25 | |
12.04. 08:05:05.207 | 126,00 € | 30 | |
11.04. 18:18:05.570 | 124,00 € | 30 | |
11.04. 18:00:53.178 | 124,00 € | 40 | |
11.04. 17:58:44.062 | 124,00 € | 50 | |
11.04. 17:58:15.661 | 124,00 € | 50 | |
11.04. 17:30:22.188 | 124,00 € | 50 | |
10.04. 10:32:49.578 | 124,00 € | 78 | |
01.04. 21:22:01.421 | 129,00 € | 1 | |
30.03. 11:15:49.513 | 133,00 € | 10 | |
30.03. 11:01:50.182 | 133,00 € | 10 | |
21.01. 20:03:24.434 | 118,00 € | 40 | |
11.01. 12:23:01.574 | 122,00 € | 15 | |
09.11. 15:52:44.438 | 121,00 € | 222 | |
16.10. 07:31:34.083 | 116,00 € | 60 | |
22.09. 11:12:50.006 | 102,00 € | 1 | |
11.08. 18:25:25.379 | 102,00 € | 70 | |
28.07. 19:12:13.590 | 92,50 € | 24 | |
06.07. 09:53:45.478 | 98,00 € | 101 | |
30.06. 10:17:14.058 | 93,00 € | 130 | |
30.06. 10:12:23.127 | 93,00 € | 130 | |
30.06. 10:11:29.749 | 93,00 € | 130 | |
30.06. 10:07:40.988 | 93,00 € | 130 | |
30.06. 10:06:09.690 | 93,00 € | 130 | |
30.06. 10:03:26.767 | 93,00 € | 130 | |
18.06. 18:34:11.668 | 93,00 € | 10 | |
08.06. 12:01:43.850 | 101,00 € | 1 | |
06.05. 07:33:48.978 | 82,00 € | 99 | |
06.05. 07:33:01.628 | 82,00 € | 147 | |
04.05. 20:00:41.583 | 79,50 € | 32 | |
27.04. 16:07:06.983 | 87,50 € | 2 | |
21.04. 08:16:38.078 | 83,50 € | 2 | |
09.04. 16:47:21.020 | 89,50 € | 2 | |
27.03. 14:48:16.931 | 78,50 € | 150 | |
16.03. 08:34:35.360 | 81,00 € | 1 | |
13.03. 08:52:16.903 | 85,50 € | 1 | |
12.03. 19:46:01.635 | 80,50 € | 3 | |
28.02. 19:27:47.731 | 94,50 € | 2 | |
27.01. 16:35:04.019 | 113,00 € | 10 | |
16.01. 13:05:25.425 | 116,00 € | 2 | |
27.11. 17:22:14.863 | 117,00 € | 2 | |
25.11. 08:50:55.310 | 115,00 € | 10 | |
21.11. 13:06:34.693 | 114,00 € | 18 | |
01.11. 13:51:58.301 | 113,00 € | 4 | |
16.09. 08:07:38.064 | 108,66 € | 4 | |
10.09. 14:23:30.989 | 106,62 € | 7 | |
09.09. 11:51:45.240 | 104,18 € | 12 | |
14.08. 21:29:11.117 | 99,59 € | 11 | |
21.05. 07:32:02.651 | 98,00 € | 99 | |
25.04. 12:28:03.471 | 103,533 € | 4 | |
23.04. 08:08:14.674 | 105,34 € | 5 | |
18.04. 21:38:48.519 | 106,524 € | 2 | |
17.04. 17:31:49.114 | 103,994 € | 6 | |
08.04. 16:12:03.775 | 101,338 € | 9 | |
28.03. 17:36:02.934 | 99,166 € | 1 | |
26.03. 16:23:54.105 | 95,376 € | 1 | |
21.03. 16:29:31.462 | 98,629 € | 1 | |
14.03. 15:52:32.861 | 97,059 € | 1 | |
11.03. 16:10:18.817 | 97,99 € | 1 | |
07.03. 15:56:19.391 | 97,30 € | 1 | |
06.03. 17:19:36.702 | 98,682 € | 2 | |
04.03. 10:53:02.164 | 100,528 € | 12 | |
04.03. 10:51:21.739 | 100,518 € | 13 | |
17.01. 21:21:41.682 | 93,007 € | 12 | |
17.01. 15:11:34.256 | 90,213 € | 100 | |
07.01. 14:59:29.348 | 88,063 € | 2 | |
14.12. 17:14:39.833 | 86,2562 € | 634 | |
30.11. 18:34:44.128 | 96,8172 € | 654 | |
29.11. 15:35:16.548 | 94,931 € | 250 | |
29.11. 15:33:55.730 | 94,928 € | 100 | |
20.11. 22:05:58.731 | 92,759 € | 20 | |
20.11. 21:21:52.536 | 92,808 € | 1 | |
14.11. 19:27:54.695 | 93,152 € | 20 | |
29.10. 11:14:38.541 | 91,238 € | 100 | |
02.10. 21:28:24.134 | 95,745 € | 1 | |
23.08. 10:55:18.502 | 96,557 € | 9 | |
02.08. 13:06:41.245 | 93,112 € | 45 | |
01.08. 14:08:21.322 | 93,723 € | 3 | |
25.07. 15:33:31.704 | 92,4121 € | 300 | |
26.06. 07:35:04.949 | 89,429 € | 1 | |
18.06. 19:27:36.492 | 90,154 € | 50 | |
28.05. 16:05:22.549 | 88,019 € | 34 | |
04.05. 13:11:59.138 | 88,55 € | 35 | |
09.03. 22:49:16.257 | 95,923 € | 25 | |
02.03. 12:06:50.169 | 89,015 € | 10 | |
27.02. 17:23:32.814 | 95,30 € | 26 | |
31.01. 16:02:24.847 | 95,197 € | 1 | |
27.12. 20:52:24.425 | 97,435 € | 1 | |
21.12. 17:58:42.872 | 97,651 € | 1 | |
12.12. 21:37:59.202 | 99,273 € | 1 | |
11.12. 14:39:03.660 | 99,047 € | 1 | |
24.11. 16:49:25.993 | 97,719 € | 10 | |
20.10. 10:41:58.484 | 96,122 € | 40 | |
03.10. 10:35:39.728 | 95,019 € | 1 | |
04.09. 22:25:08.436 | 88,103 € | 1 | |
20.07. 22:40:23.369 | 91,272 € | 1 | |
28.06. 18:15:25.623 | 97,456 € | 18 | |
01.06. 21:00:27.566 | 97,18 € | 14 | |
30.05. 16:44:20.596 | 94,589 € | 32 | |
10.05. 15:38:37.903 | 99,066 € | 25 | |
25.04. 16:17:53.544 | 100,119 € | 400 | |
28.03. 19:40:50.810 | 97,291 € | 1 | |
17.03. 18:39:22.058 | 97,105 € | 210 | |
17.03. 17:45:07.125 | 97,142 € | 1 | |
09.03. 19:05:44.005 | 97,361 € | 1 | |
09.03. 11:51:21.835 | 99,761 € | 150 | |
24.01. 12:48:40.776 | 94,10 € | 2 | |
20.01. 14:41:22.255 | 91,105 € | 20 | |
09.01. 15:45:03.338 | 90,095 € | 2 | |
03.01. 15:56:33.542 | 92,177 € | 32 | |
21.12. 14:32:23.339 | 92,424 € | 66 | |
20.12. 17:07:20.200 | 92,244 € | 108 | |
12.12. 17:25:38.648 | 93,23 € | 16 | |
12.12. 16:56:45.203 | 92,97 € | 2 | |
11.11. 11:14:40.813 | 89,898 € | 20 | |
08.11. 19:45:37.560 | 86,63 € | 1 | |
07.11. 15:56:03.947 | 84,72 € | 3 | |
25.10. 18:05:16.486 | 83,63 € | 10 | |
21.10. 15:45:39.723 | 83,70 € | 75 | |
14.10. 16:00:20.054 | 84,43 € | 25 | |
11.10. 15:31:34.837 | 83,99 € | 30 | |
07.10. 20:02:14.737 | 83,85 € | 1 | |
04.10. 17:14:02.536 | 92,70 € | 3 | |
07.09. 15:20:17.014 | 96,49 € | 1 | |
24.08. 10:36:12.264 | 93,44 € | 70 | |
22.08. 16:11:02.806 | 92,09 € | 30 | |
09.08. 21:41:53.896 | 93,82 € | 8 | |
02.08. 18:03:01.660 | 92,32 € | 13 | |
19.07. 20:22:17.358 | 98,16 € | 31 | |
15.07. 17:06:36.339 | 98,68 € | 10 | |
12.07. 19:34:55.718 | 98,41 € | 8 | |
11.07. 15:59:08.837 | 96,41 € | 10 | |
01.07. 17:46:46.536 | 94,13 € | 21 | |
27.06. 10:30:20.392 | 91,45 € | 11 | |
24.06. 20:21:39.235 | 92,74 € | 1 | |
14.06. 10:35:31.597 | 94,57 € | 2 | |
09.06. 22:37:26.850 | 97,90 € | 10 | |
09.06. 21:36:11.872 | 97,52 € | 2 | |
02.06. 14:42:48.819 | 95,72 € | 1 | |
01.06. 15:31:36.001 | 96,179 € | 1 | |
19.05. 16:09:12.083 | 94,161 € | 1 | |
25.04. 16:09:14.828 | 100,16 € | 1 | |
25.04. 15:37:53.822 | 100,38 € | 4 | |
21.04. 21:36:13.753 | 98,24 € | 350 | |
21.04. 11:23:30.761 | 103,71 € | 15 | |
18.04. 16:21:29.037 | 102,07 € | 1 | |
11.04. 15:55:05.524 | 98,17 € | 1 | |
07.04. 11:50:55.882 | 97,44 € | 18 | |
04.04. 16:41:18.990 | 98,65 € | 1 | |
24.03. 14:34:11.551 | 96,953 € | 1 | |
07.03. 16:31:52.630 | 93,60 € | 4 | |
03.03. 18:59:29.217 | 91,30 € | 10 | |
29.02. 09:21:28.748 | 88,56 € | 1 | |
16.02. 15:15:58.686 | 83,63 € | 1 | |
11.02. 20:28:50.917 | 78,29 € | 30 | |
10.02. 19:13:31.850 | 82,27 € | 10 | |
03.02. 20:48:44.299 | 85,53 € | 5 | |
26.01. 21:08:18.176 | 85,07 € | 1 | |
20.01. 16:19:06.363 | 83,07 € | 100 | |
08.01. 21:42:15.759 | 86,30 € | 6 | |
10.12. 16:56:37.730 | 92,35 € | 10 | |
26.11. 10:36:51.146 | 101,04 € | 13 | |
16.11. 21:49:43.696 | 95,18 € | 9 | |
30.10. 10:35:33.380 | 95,37 € | 1 | |
23.10. 14:09:38.207 | 94,38 € | 12 | |
09.10. 15:31:25.443 | 84,15 € | 70 | |
22.09. 12:50:12.357 | 82,54 € | 50 | |
17.09. 16:35:07.932 | 84,30 € | 8 | |
10.09. 10:08:09.600 | 86,22 € | 50 | |
09.08. 18:52:29.302 | 95,10 € | 2 | |
31.07. 16:35:00.144 | 97,98 € | 46 | |
24.07. 20:15:32.852 | 93,25 € | 30 | |
20.07. 19:52:23.300 | 102,91 € | 10 | |
03.07. 13:17:39.536 | 103,97 € | 14 | |
30.06. 17:32:40.238 | 102,64 € | 33 | |
26.06. 16:42:33.180 | 105,51 € | 1 | |
25.06. 22:57:58.987 | 105,49 € | 33 | |
25.06. 11:50:23.037 | 105,74 € | 19 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22:57:00.000 | 116 | 125,65 € | 127,70 € | 116 |
22:54:00.000 | 116 | 125,65 € | 127,70 € | 116 |
22:51:00.000 | 116 | 125,65 € | 127,70 € | 116 |
22:48:00.000 | 116 | 125,65 € | 127,70 € | 116 |
22:45:00.000 | 116 | 125,65 € | 127,70 € | 116 |
22:42:00.000 | 116 | 125,65 € | 127,70 € | 116 |
22:39:00.000 | 116 | 125,65 € | 127,70 € | 116 |
22:36:00.000 | 116 | 125,65 € | 127,70 € | 116 |
22:33:00.000 | 116 | 125,65 € | 127,70 € | 116 |
Stammdaten
WKN | 852026 |
ISIN | US6935061076 |
Branche | Chemie |
Herkunft | USA |
Aktienanzahl | 235,91 Mio. |
Marktkapitalisierung | 30,67 Mrd. |
Dividende je Aktie | 2,260 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 85,25 % |
Abstand 52W Hoch | 8,56 % |
Abstand 52W Tief | 10,77 % |
Vola 30 Tage | 10,54 % |
Vola 250 Tage | 30,55 % |
KGV | 28,50 (2021) |
KCV | 16,03 (2020) |
Gewinn je Aktie | 6,060 (2021) |
Cashflow/Aktie | 9,000 (2020) |
Dividende je Aktie | 2,260 USD (2021) |
Dividendenausschüttung in Mio. | 536,000 USD (2021) |
Performance
1 Woche | 129,400 | -2,840 | |
1 Monat | 126,000 | -0,218 | |
6 Monate | 124,000 | +1,391 | |
Lfd. Jahr | 135,000 | -6,870 | |
1 Jahr | 130,000 | -3,288 | |
3 Jahre | 140,000 | -10,196 | |
5 Jahre | 103,914 | +20,989 |
Aktuelle Nachrichten
09.10.2018 21:23
S&P 500 Top-Verlierer: PPG Industries, Delphi Tech, Packaging Corporation
01.06.2017 11:36
PPG zieht Übernahmeangebot für Akzo Nobel zurück.
08.05.2017 07:10