302,600€
-1,69%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 308,40 | 308,40 | 305,50 | 307,00 | -0,20% | 208,00 |
| 20.01.2025 | 307,60 | 307,60 | 307,60 | 307,60 | 0,00% | - |
| 17.01.2025 | 308,50 | 308,50 | 307,60 | 307,60 | 2,77% | 36,00 |
| 16.01.2025 | 297,80 | 300,00 | 296,80 | 299,30 | 1,70% | 30,00 |
| 15.01.2025 | 299,60 | 299,60 | 294,30 | 294,30 | -1,67% | 52,00 |
| 14.01.2025 | 296,60 | 300,00 | 296,60 | 299,30 | 3,96% | 72,00 |
| 13.01.2025 | 286,30 | 287,90 | 286,30 | 287,90 | 1,20% | 42,00 |
| 10.01.2025 | 277,50 | 288,70 | 277,50 | 284,50 | 2,19% | 802,00 |
| 09.01.2025 | 280,80 | 280,80 | 278,40 | 278,40 | 0,36% | 4,00 |
| 08.01.2025 | 278,20 | 278,30 | 276,50 | 277,40 | -1,21% | 139,00 |
| 07.01.2025 | 271,80 | 280,80 | 270,70 | 280,80 | 3,12% | 17,00 |
| 06.01.2025 | 275,60 | 275,90 | 272,30 | 272,30 | -1,80% | 614,00 |
| 03.01.2025 | 275,50 | 277,30 | 275,50 | 277,30 | -0,86% | 6,00 |
| 02.01.2025 | 280,40 | 281,40 | 279,70 | 279,70 | -0,25% | 8,00 |
| 30.12.2024 | 281,70 | 282,60 | 280,40 | 280,40 | -0,46% | 200,00 |
| 27.12.2024 | 282,70 | 282,70 | 281,70 | 281,70 | 0,43% | 46,00 |
| 23.12.2024 | 285,40 | 285,40 | 280,50 | 280,50 | -1,48% | 268,00 |
| 20.12.2024 | 280,00 | 285,40 | 280,00 | 284,70 | -0,18% | 11,00 |
| 19.12.2024 | 287,70 | 289,50 | 283,60 | 285,20 | -1,82% | 4.195,00 |
| 18.12.2024 | 289,30 | 290,50 | 288,80 | 290,50 | -0,14% | 51,00 |
| 17.12.2024 | 292,80 | 292,80 | 290,90 | 290,90 | -0,61% | 18,00 |
| 16.12.2024 | 298,50 | 298,50 | 292,70 | 292,70 | -1,01% | 167,00 |
| 13.12.2024 | 297,80 | 297,80 | 294,00 | 295,70 | -0,47% | 38,00 |
| 12.12.2024 | 297,20 | 297,20 | 297,10 | 297,10 | -0,57% | 5,00 |
| 11.12.2024 | 298,20 | 298,80 | 298,10 | 298,80 | -0,30% | 11,00 |
| 10.12.2024 | 301,20 | 301,20 | 298,50 | 299,70 | 0,17% | 75,00 |
| 09.12.2024 | 304,90 | 304,90 | 299,20 | 299,20 | -1,93% | 127,00 |
| 06.12.2024 | 305,20 | 306,20 | 305,10 | 305,10 | 1,63% | 35,00 |
| 05.12.2024 | 309,40 | 309,40 | 298,70 | 300,20 | -3,53% | 157,00 |
| 04.12.2024 | 313,50 | 314,70 | 309,40 | 311,20 | -1,61% | 167,00 |
| 03.12.2024 | 316,30 | 316,30 | 316,30 | 316,30 | -0,94% | - |
| 02.12.2024 | 318,40 | 319,30 | 317,80 | 319,30 | 1,20% | 122,00 |
| 29.11.2024 | 315,50 | 315,50 | 315,50 | 315,50 | 0,03% | - |
| 28.11.2024 | 315,40 | 315,40 | 315,40 | 315,40 | 0,00% | - |
| 27.11.2024 | 318,40 | 318,40 | 315,40 | 315,40 | -0,94% | 1,00 |
| 26.11.2024 | 315,00 | 318,40 | 315,00 | 318,40 | -0,53% | 1,00 |
| 25.11.2024 | 320,50 | 320,50 | 317,10 | 320,10 | 0,57% | 231,00 |
| 22.11.2024 | 314,50 | 318,30 | 314,50 | 318,30 | 2,31% | 90,00 |
| 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% | - |