246,550€
-0,98%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 248,00 | 249,00 | 247,90 | 247,90 | 1,56% | 48,00 |
| 02.07.2025 | 243,80 | 244,10 | 243,80 | 244,10 | 0,78% | 35,00 |
| 01.07.2025 | 240,20 | 242,20 | 240,10 | 242,20 | 0,83% | 10,00 |
| 30.06.2025 | 240,20 | 240,20 | 240,20 | 240,20 | -0,83% | - |
| 27.06.2025 | 241,90 | 242,20 | 241,90 | 242,20 | 0,41% | 50,00 |
| 26.06.2025 | 240,80 | 241,20 | 240,80 | 241,20 | -0,66% | 57,00 |
| 25.06.2025 | 241,60 | 242,80 | 241,60 | 242,80 | 3,89% | 290,00 |
| 23.06.2025 | 234,50 | 236,10 | 233,70 | 233,70 | -2,22% | 89,00 |
| 20.06.2025 | 241,80 | 241,80 | 238,20 | 239,00 | -0,42% | 366,00 |
| 19.06.2025 | 238,00 | 240,00 | 236,50 | 240,00 | -0,74% | 10,00 |
| 18.06.2025 | 239,10 | 241,80 | 239,10 | 241,80 | 0,08% | 2,00 |
| 17.06.2025 | 240,10 | 241,60 | 240,10 | 241,60 | -0,78% | 3,00 |
| 16.06.2025 | 245,30 | 245,30 | 242,70 | 243,50 | -1,06% | 30,00 |
| 13.06.2025 | 244,30 | 246,90 | 242,00 | 246,10 | 0,49% | 111,00 |
| 12.06.2025 | 242,20 | 244,90 | 242,20 | 244,90 | -0,16% | 1,00 |
| 11.06.2025 | 244,80 | 245,30 | 244,00 | 245,30 | -0,12% | 52,00 |
| 10.06.2025 | 245,30 | 245,60 | 243,60 | 245,60 | 0,24% | 49,00 |
| 09.06.2025 | 244,90 | 245,00 | 244,60 | 245,00 | 0,12% | 170,00 |
| 06.06.2025 | 242,90 | 246,80 | 242,90 | 244,70 | 0,74% | 153,00 |
| 05.06.2025 | 245,10 | 245,10 | 241,90 | 242,90 | -1,42% | 52,00 |
| 04.06.2025 | 246,40 | 246,40 | 246,40 | 246,40 | 0,00% | - |
| 03.06.2025 | 245,10 | 246,40 | 245,10 | 246,40 | 1,48% | 5,00 |
| 02.06.2025 | 245,20 | 245,20 | 242,80 | 242,80 | -0,29% | 27,00 |
| 30.05.2025 | 243,30 | 243,50 | 243,30 | 243,50 | 2,31% | 43,00 |
| 29.05.2025 | 243,40 | 243,40 | 238,00 | 238,00 | -2,22% | 50,00 |
| 28.05.2025 | 240,40 | 243,40 | 240,40 | 243,40 | 0,79% | 294,00 |
| 27.05.2025 | 238,50 | 241,50 | 238,50 | 241,50 | 0,63% | 36,00 |
| 26.05.2025 | 237,00 | 240,00 | 237,00 | 240,00 | 1,14% | 55,00 |
| 23.05.2025 | 239,40 | 239,40 | 235,50 | 237,30 | 0,13% | 45,00 |
| 22.05.2025 | 238,30 | 238,50 | 236,60 | 237,00 | -1,50% | 93,00 |
| 21.05.2025 | 244,00 | 244,00 | 240,20 | 240,60 | -2,27% | 132,00 |
| 20.05.2025 | 247,00 | 247,70 | 245,20 | 246,20 | 0,08% | 177,00 |
| 19.05.2025 | 248,00 | 248,30 | 246,00 | 246,00 | -0,97% | 44,00 |
| 16.05.2025 | 246,20 | 248,40 | 243,60 | 248,40 | 1,39% | 553,00 |
| 15.05.2025 | 242,20 | 245,00 | 242,20 | 245,00 | 1,20% | 137,00 |
| 14.05.2025 | 244,40 | 244,80 | 242,10 | 242,10 | -2,34% | 17,00 |
| 13.05.2025 | 248,70 | 249,20 | 247,70 | 247,90 | -0,48% | 301,00 |
| 12.05.2025 | 236,10 | 252,70 | 236,10 | 249,10 | 3,49% | 9,00 |
| 09.05.2025 | 240,30 | 241,20 | 239,50 | 240,70 | 0,84% | 324,00 |
| 08.05.2025 | 238,70 | 238,70 | 238,70 | 238,70 | 1,44% | 4,00 |
| 07.05.2025 | 238,90 | 238,90 | 233,40 | 235,30 | -1,67% | 98,00 |
| 06.05.2025 | 239,70 | 240,70 | 238,60 | 239,30 | -1,64% | 363,00 |
| 05.05.2025 | 246,20 | 246,40 | 242,50 | 243,30 | -0,82% | 596,00 |
| 02.05.2025 | 241,20 | 245,30 | 239,90 | 245,30 | 2,76% | 187,00 |
| 30.04.2025 | 236,60 | 239,40 | 236,60 | 238,70 | 0,21% | 77,00 |
| 29.04.2025 | 236,80 | 239,20 | 234,50 | 238,20 | 1,49% | 84,00 |
| 28.04.2025 | 234,40 | 236,70 | 234,40 | 234,70 | -0,25% | 2,00 |
| 25.04.2025 | 237,50 | 237,90 | 235,30 | 235,30 | 0,13% | 395,00 |
| 24.04.2025 | 233,50 | 235,00 | 231,30 | 235,00 | 0,09% | 135,00 |
| 23.04.2025 | 237,50 | 237,50 | 234,80 | 234,80 | 2,53% | 3,00 |
| 22.04.2025 | 223,40 | 229,00 | 223,40 | 229,00 | -1,59% | 112,00 |
| 17.04.2025 | 230,80 | 232,80 | 228,60 | 232,70 | -0,77% | 313,00 |
| 16.04.2025 | 233,50 | 235,60 | 231,70 | 234,50 | -1,47% | 35,00 |
| 15.04.2025 | 242,90 | 242,90 | 235,90 | 238,00 | -0,54% | 245,00 |
| 14.04.2025 | 235,60 | 240,80 | 235,60 | 239,30 | 3,50% | 61,00 |
| 11.04.2025 | 232,90 | 235,20 | 230,20 | 231,20 | -3,59% | 312,00 |
| 10.04.2025 | 246,50 | 249,00 | 239,80 | 239,80 | 7,49% | 380,00 |
| 09.04.2025 | 230,90 | 230,90 | 219,60 | 223,10 | -6,14% | 334,00 |
| 08.04.2025 | 237,60 | 242,00 | 237,60 | 237,70 | 2,02% | 90,00 |
| 07.04.2025 | 243,90 | 243,90 | 226,30 | 233,00 | -5,82% | 260,00 |
| 04.04.2025 | 257,40 | 257,40 | 247,30 | 247,40 | -3,89% | 545,00 |
| 03.04.2025 | 265,00 | 265,70 | 256,20 | 257,40 | -5,12% | 263,00 |
| 02.04.2025 | 270,90 | 271,30 | 269,80 | 271,30 | -0,07% | 38,00 |
| 01.04.2025 | 272,60 | 272,60 | 268,80 | 271,50 | 0,89% | 208,00 |
| 31.03.2025 | 267,30 | 269,10 | 267,30 | 269,10 | -0,37% | 2,00 |
| 28.03.2025 | 273,40 | 273,80 | 270,10 | 270,10 | -1,42% | 46,00 |
| 27.03.2025 | 277,60 | 277,60 | 272,80 | 274,00 | 0,62% | 45,00 |
| 26.03.2025 | 269,90 | 274,10 | 269,80 | 272,30 | 0,81% | 77,00 |
| 25.03.2025 | 271,00 | 272,30 | 270,10 | 270,10 | -0,99% | 241,00 |
| 24.03.2025 | 271,50 | 272,90 | 269,90 | 272,80 | 1,83% | 271,00 |
| 21.03.2025 | 271,20 | 271,20 | 266,10 | 267,90 | -1,22% | 195,00 |
| 20.03.2025 | 271,20 | 271,20 | 271,20 | 271,20 | 0,41% | - |
| 19.03.2025 | 267,40 | 270,20 | 265,90 | 270,10 | 1,66% | 70,00 |
| 18.03.2025 | 269,80 | 269,80 | 265,50 | 265,70 | -0,86% | 49,00 |
| 17.03.2025 | 267,40 | 268,20 | 265,20 | 268,00 | 0,04% | 95,00 |
| 14.03.2025 | 269,40 | 269,90 | 266,80 | 267,90 | -0,74% | 190,00 |
| 13.03.2025 | 273,10 | 273,30 | 269,80 | 269,90 | -0,22% | 33,00 |
| 12.03.2025 | 275,20 | 275,20 | 269,50 | 270,50 | -0,77% | 259,00 |
| 11.03.2025 | 277,80 | 280,60 | 272,50 | 272,60 | -4,35% | 141,00 |
| 10.03.2025 | 290,90 | 290,90 | 285,00 | 285,00 | -0,70% | 2,00 |
| 07.03.2025 | 289,50 | 289,50 | 285,60 | 287,00 | -0,17% | 118,00 |
| 06.03.2025 | 286,50 | 287,50 | 286,50 | 287,50 | 0,03% | 1,00 |
| 05.03.2025 | 287,20 | 287,40 | 285,10 | 287,40 | -2,38% | 169,00 |
| 04.03.2025 | 299,10 | 299,10 | 294,40 | 294,40 | -2,48% | 187,00 |
| 03.03.2025 | 301,80 | 306,00 | 301,80 | 301,90 | 0,00% | 30,00 |
| 28.02.2025 | 299,60 | 302,40 | 299,60 | 301,90 | -0,17% | 150,00 |
| 27.02.2025 | 299,60 | 302,40 | 299,60 | 302,40 | 2,89% | 186,00 |
| 25.02.2025 | 294,70 | 297,20 | 293,90 | 293,90 | -0,74% | 154,00 |
| 24.02.2025 | 296,40 | 297,10 | 292,20 | 296,10 | -0,20% | 44,00 |
| 21.02.2025 | 301,20 | 301,30 | 296,70 | 296,70 | -1,36% | 203,00 |
| 20.02.2025 | 302,40 | 302,40 | 300,20 | 300,80 | -0,69% | 4,00 |
| 19.02.2025 | 302,40 | 305,00 | 302,40 | 302,90 | 0,40% | 306,00 |
| 18.02.2025 | 303,80 | 304,40 | 301,20 | 301,70 | 0,00% | 128,00 |
| 17.02.2025 | 303,30 | 303,30 | 299,70 | 301,70 | -0,10% | 89,00 |
| 14.02.2025 | 302,40 | 302,70 | 301,80 | 302,00 | 0,53% | 32,00 |
| 13.02.2025 | 299,70 | 300,50 | 297,90 | 300,40 | 0,70% | 108,00 |
| 12.02.2025 | 299,10 | 299,20 | 297,50 | 298,30 | -0,33% | 179,00 |
| 11.02.2025 | 298,90 | 301,30 | 297,60 | 299,30 | 0,61% | 572,00 |
| 10.02.2025 | 300,00 | 303,70 | 295,50 | 297,50 | -2,07% | 142,00 |
| 07.02.2025 | 317,30 | 317,30 | 301,70 | 303,80 | -3,52% | 361,00 |