314,250€
1,01%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 314,60 | 314,60 | 314,50 | 314,50 | 1,09% | 66,00 |
| 21.11.2024 | 311,50 | 312,20 | 309,50 | 311,10 | -0,03% | 229,00 |
| 20.11.2024 | 309,20 | 312,40 | 309,20 | 311,20 | 1,07% | 572,00 |
| 19.11.2024 | 309,40 | 311,20 | 305,40 | 307,90 | -0,16% | 149,00 |
| 18.11.2024 | 303,10 | 308,60 | 303,10 | 308,40 | 2,83% | 511,00 |
| 15.11.2024 | 299,30 | 299,90 | 298,90 | 299,90 | 0,50% | 8,00 |
| 14.11.2024 | 298,40 | 298,40 | 298,40 | 298,40 | 1,32% | - |
| 13.11.2024 | 293,60 | 294,50 | 293,00 | 294,50 | 0,24% | 337,00 |
| 12.11.2024 | 294,10 | 296,00 | 293,80 | 293,80 | 0,24% | 73,00 |
| 11.11.2024 | 291,80 | 295,00 | 291,80 | 293,10 | 0,45% | 75,00 |
| 08.11.2024 | 290,40 | 291,80 | 289,30 | 291,80 | 1,00% | 200,00 |
| 07.11.2024 | 284,00 | 289,90 | 283,90 | 288,90 | 1,33% | 547,00 |
| 06.11.2024 | 283,50 | 291,40 | 283,00 | 285,10 | 1,57% | 867,00 |
| 05.11.2024 | 282,00 | 282,00 | 280,30 | 280,70 | -0,43% | 129,00 |
| 04.11.2024 | 285,10 | 285,10 | 281,90 | 281,90 | -1,40% | 77,00 |
| 01.11.2024 | 287,80 | 287,80 | 285,90 | 285,90 | -1,11% | 158,00 |
| 31.10.2024 | 286,00 | 289,30 | 284,60 | 289,10 | 0,31% | 442,00 |
| 30.10.2024 | 292,40 | 292,40 | 288,20 | 288,20 | -1,50% | 2,00 |
| 29.10.2024 | 291,90 | 294,40 | 291,80 | 292,60 | -0,10% | 88,00 |
| 28.10.2024 | 292,90 | 292,90 | 292,90 | 292,90 | -1,08% | - |
| 25.10.2024 | 297,00 | 299,40 | 295,30 | 296,10 | -0,87% | 111,00 |
| 24.10.2024 | 303,60 | 303,90 | 298,70 | 298,70 | -1,22% | 133,00 |
| 23.10.2024 | 307,20 | 307,20 | 301,30 | 302,40 | -0,92% | 137,00 |
| 22.10.2024 | 305,20 | 305,40 | 304,40 | 305,20 | 0,33% | 78,00 |
| 21.10.2024 | 305,60 | 305,90 | 304,20 | 304,20 | 0,36% | 349,00 |
| 18.10.2024 | 302,20 | 303,60 | 300,60 | 303,10 | 0,13% | 81,00 |
| 17.10.2024 | 299,50 | 303,00 | 299,50 | 302,70 | 0,56% | 114,00 |
| 16.10.2024 | 297,00 | 301,00 | 295,50 | 301,00 | 1,59% | 177,00 |
| 15.10.2024 | 296,10 | 296,30 | 293,90 | 296,30 | 1,54% | 154,00 |
| 14.10.2024 | 289,20 | 291,80 | 289,20 | 291,80 | 1,14% | 63,00 |
| 11.10.2024 | 288,30 | 288,50 | 288,30 | 288,50 | -0,28% | 57,00 |
| 10.10.2024 | 287,80 | 294,60 | 286,90 | 289,30 | 0,63% | 315,00 |
| 09.10.2024 | 283,20 | 287,50 | 283,20 | 287,50 | 1,41% | 84,00 |
| 08.10.2024 | 283,80 | 284,20 | 280,00 | 283,50 | 0,96% | 787,00 |
| 07.10.2024 | 274,60 | 282,80 | 271,90 | 280,80 | 7,88% | 1.729,00 |
| 04.10.2024 | 260,20 | 260,30 | 260,10 | 260,30 | -0,31% | 186,00 |
| 03.10.2024 | 263,00 | 263,30 | 261,10 | 261,10 | -0,99% | 225,00 |
| 02.10.2024 | 263,50 | 263,70 | 263,30 | 263,70 | -0,83% | 125,00 |
| 01.10.2024 | 266,40 | 268,70 | 264,30 | 265,90 | -0,97% | 458,00 |
| 30.09.2024 | 267,00 | 268,50 | 267,00 | 268,50 | -0,48% | 1,00 |
| 27.09.2024 | 269,70 | 271,00 | 266,00 | 269,80 | 1,50% | 340,00 |
| 26.09.2024 | 268,10 | 268,10 | 265,80 | 265,80 | 0,80% | 1.360,00 |
| 25.09.2024 | 263,70 | 263,70 | 263,70 | 263,70 | -0,60% | - |
| 24.09.2024 | 263,80 | 266,40 | 263,70 | 265,30 | 1,49% | 785,00 |
| 23.09.2024 | 259,00 | 261,40 | 258,30 | 261,40 | 1,24% | 639,00 |
| 20.09.2024 | 258,20 | 258,20 | 258,20 | 258,20 | -0,73% | - |
| 19.09.2024 | 259,20 | 260,50 | 259,00 | 260,10 | 0,04% | 97,00 |
| 18.09.2024 | 260,00 | 260,00 | 260,00 | 260,00 | -0,54% | - |
| 17.09.2024 | 261,40 | 261,40 | 261,40 | 261,40 | 1,40% | - |
| 16.09.2024 | 257,40 | 258,30 | 254,70 | 257,80 | 0,12% | 21,00 |
| 13.09.2024 | 251,30 | 257,50 | 251,30 | 257,50 | 3,46% | 182,00 |
| 12.09.2024 | 251,60 | 252,00 | 248,90 | 248,90 | 1,10% | 106,00 |
| 11.09.2024 | 250,20 | 250,90 | 246,10 | 246,20 | -1,28% | 231,00 |
| 10.09.2024 | 247,90 | 249,40 | 247,30 | 249,40 | 1,46% | 126,00 |
| 09.09.2024 | 243,30 | 246,00 | 243,30 | 245,80 | 1,11% | 109,00 |
| 06.09.2024 | 245,70 | 245,80 | 243,10 | 243,10 | -1,30% | 35,00 |
| 05.09.2024 | 246,70 | 246,70 | 244,80 | 246,30 | -1,00% | 60,00 |
| 04.09.2024 | 249,10 | 251,10 | 248,80 | 248,80 | -0,40% | 100,00 |
| 03.09.2024 | 252,10 | 252,10 | 249,80 | 249,80 | -0,95% | 84,00 |
| 02.09.2024 | 253,20 | 253,80 | 252,20 | 252,20 | 1,24% | 14,00 |
| 30.08.2024 | 250,40 | 250,40 | 249,10 | 249,10 | -0,64% | 6,00 |
| 29.08.2024 | 251,90 | 251,90 | 249,30 | 250,70 | 0,64% | 112,00 |
| 28.08.2024 | 249,10 | 249,10 | 249,10 | 249,10 | 0,52% | - |
| 27.08.2024 | 249,20 | 250,00 | 247,80 | 247,80 | -0,76% | 106,00 |
| 26.08.2024 | 245,80 | 249,70 | 245,80 | 249,70 | 1,13% | 22,00 |
| 23.08.2024 | 247,70 | 248,00 | 246,20 | 246,90 | 0,08% | 127,00 |
| 22.08.2024 | 247,10 | 247,10 | 246,70 | 246,70 | -0,44% | 6,00 |
| 21.08.2024 | 246,50 | 249,70 | 246,50 | 247,80 | 0,85% | 199,00 |
| 20.08.2024 | 248,30 | 248,30 | 245,70 | 245,70 | -1,09% | 129,00 |
| 19.08.2024 | 249,00 | 249,00 | 248,40 | 248,40 | -0,40% | 3,00 |
| 16.08.2024 | 250,00 | 250,00 | 249,40 | 249,40 | 0,24% | 6,00 |
| 15.08.2024 | 253,20 | 253,20 | 248,80 | 248,80 | -0,24% | 10,00 |
| 14.08.2024 | 248,10 | 249,40 | 248,10 | 249,40 | -0,80% | 2,00 |
| 13.08.2024 | 250,60 | 251,40 | 250,60 | 251,40 | 0,08% | 43,00 |
| 12.08.2024 | 254,50 | 254,50 | 251,20 | 251,20 | -1,80% | 95,00 |
| 09.08.2024 | 254,20 | 255,80 | 254,20 | 255,80 | -0,35% | 43,00 |
| 08.08.2024 | 256,00 | 256,70 | 256,00 | 256,70 | -0,81% | 75,00 |
| 07.08.2024 | 259,30 | 259,30 | 258,80 | 258,80 | 1,13% | 1,00 |
| 06.08.2024 | 256,40 | 256,40 | 255,90 | 255,90 | 0,87% | 128,00 |
| 05.08.2024 | 250,70 | 254,50 | 249,70 | 253,70 | -0,70% | 414,00 |
| 02.08.2024 | 261,70 | 265,10 | 255,50 | 255,50 | -6,03% | 362,00 |
| 01.08.2024 | 245,90 | 272,90 | 241,60 | 271,90 | 10,39% | 969,00 |
| 31.07.2024 | 243,80 | 246,30 | 243,70 | 246,30 | 0,41% | 323,00 |
| 30.07.2024 | 244,80 | 245,30 | 244,60 | 245,30 | 0,86% | 72,00 |
| 29.07.2024 | 242,40 | 243,20 | 242,20 | 243,20 | 1,29% | 222,00 |
| 26.07.2024 | 239,90 | 240,10 | 239,20 | 240,10 | 0,97% | 305,00 |
| 25.07.2024 | 238,50 | 238,80 | 237,60 | 237,80 | -0,63% | 625,00 |
| 24.07.2024 | 236,40 | 239,30 | 235,40 | 239,30 | 4,09% | 310,00 |
| 23.07.2024 | 228,50 | 229,90 | 228,00 | 229,90 | -5,12% | 105,00 |
| 22.07.2024 | 242,30 | 242,30 | 242,30 | 242,30 | -0,08% | 5,00 |
| 17.07.2024 | 242,60 | 242,90 | 242,50 | 242,50 | 2,11% | 73,00 |
| 16.07.2024 | 237,50 | 237,50 | 237,50 | 237,50 | -0,59% | 5,00 |
| 15.07.2024 | 240,80 | 240,80 | 238,40 | 238,90 | 0,00% | 49,00 |
| 12.07.2024 | 239,10 | 239,10 | 238,90 | 238,90 | 0,08% | 123,00 |
| 11.07.2024 | 236,50 | 238,70 | 236,50 | 238,70 | 1,02% | 682,00 |
| 10.07.2024 | 236,00 | 243,30 | 235,50 | 236,30 | 0,38% | 1.717,00 |
| 09.07.2024 | 233,30 | 235,40 | 233,30 | 235,40 | 0,43% | 7,00 |
| 08.07.2024 | 233,00 | 235,20 | 232,70 | 234,40 | 0,39% | 525,00 |
| 05.07.2024 | 234,40 | 234,40 | 231,90 | 233,50 | -0,51% | 169,00 |
| 04.07.2024 | 234,70 | 234,70 | 234,70 | 234,70 | 0,34% | - |