221,600€
-0,27%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 225,20 | 225,20 | 222,20 | 222,20 | 0,41% | 4,00 |
| 21.11.2025 | 218,00 | 221,80 | 218,00 | 221,30 | 1,37% | 73,00 |
| 19.11.2025 | 216,10 | 218,30 | 216,10 | 218,30 | 0,78% | 12,00 |
| 18.11.2025 | 217,50 | 217,50 | 215,70 | 216,60 | -1,95% | 119,00 |
| 17.11.2025 | 226,00 | 226,00 | 220,90 | 220,90 | -1,87% | 87,00 |
| 14.11.2025 | 226,90 | 226,90 | 224,00 | 225,10 | -0,40% | 172,00 |
| 13.11.2025 | 226,40 | 226,40 | 225,00 | 226,00 | -0,57% | 198,00 |
| 12.11.2025 | 225,90 | 229,00 | 225,90 | 227,30 | 0,18% | 158,00 |
| 11.11.2025 | 223,30 | 226,90 | 223,30 | 226,90 | 1,75% | 50,00 |
| 10.11.2025 | 227,40 | 227,40 | 223,00 | 223,00 | -0,49% | 64,00 |
| 07.11.2025 | 226,40 | 226,40 | 224,10 | 224,10 | -1,84% | 255,00 |
| 06.11.2025 | 210,00 | 228,30 | 210,00 | 228,30 | 10,56% | 166,00 |
| 05.11.2025 | 208,80 | 210,60 | 206,50 | 206,50 | -0,86% | 126,00 |
| 04.11.2025 | 206,00 | 208,30 | 205,90 | 208,30 | 0,63% | 49,00 |
| 03.11.2025 | 211,80 | 212,60 | 207,00 | 207,00 | -1,43% | 800,00 |
| 31.10.2025 | 211,20 | 211,20 | 208,90 | 210,00 | -2,14% | 748,00 |
| 30.10.2025 | 216,30 | 216,30 | 213,30 | 214,60 | -1,11% | 125,00 |
| 29.10.2025 | 217,50 | 219,70 | 217,00 | 217,00 | -1,00% | 124,00 |
| 28.10.2025 | 220,10 | 220,10 | 219,10 | 219,20 | -0,77% | 181,00 |
| 27.10.2025 | 219,40 | 220,90 | 219,40 | 220,90 | 0,78% | 205,00 |
| 24.10.2025 | 219,20 | 219,20 | 219,20 | 219,20 | 0,64% | - |
| 23.10.2025 | 219,30 | 219,80 | 217,00 | 217,80 | -0,77% | 27,00 |
| 22.10.2025 | 219,70 | 219,70 | 219,50 | 219,50 | -0,50% | 91,00 |
| 21.10.2025 | 217,30 | 220,60 | 217,30 | 220,60 | 1,29% | 163,00 |
| 20.10.2025 | 220,10 | 220,20 | 217,80 | 217,80 | 0,28% | 72,00 |
| 17.10.2025 | 215,30 | 217,20 | 213,70 | 217,20 | -1,05% | 1.589,00 |
| 16.10.2025 | 219,50 | 219,50 | 219,50 | 219,50 | -1,61% | 3,00 |
| 15.10.2025 | 227,40 | 227,40 | 223,10 | 223,10 | -1,72% | 17,00 |
| 14.10.2025 | 225,80 | 227,00 | 223,80 | 227,00 | 0,13% | 85,00 |
| 13.10.2025 | 223,50 | 226,70 | 223,50 | 226,70 | 0,76% | 14,00 |
| 10.10.2025 | 228,00 | 228,50 | 225,00 | 225,00 | -1,53% | 32,00 |
| 09.10.2025 | 230,00 | 230,00 | 228,50 | 228,50 | -1,59% | 41,00 |
| 08.10.2025 | 232,30 | 232,30 | 232,20 | 232,20 | 0,09% | 210,00 |
| 07.10.2025 | 232,70 | 233,30 | 232,00 | 232,00 | -0,64% | 138,00 |
| 06.10.2025 | 233,40 | 233,50 | 233,40 | 233,50 | -0,47% | 39,00 |
| 02.10.2025 | 230,80 | 234,70 | 230,80 | 234,60 | 1,87% | 136,00 |
| 01.10.2025 | 230,50 | 231,30 | 229,70 | 230,30 | -0,60% | 767,00 |
| 30.09.2025 | 229,90 | 231,70 | 229,20 | 231,70 | -0,04% | 23,00 |
| 29.09.2025 | 226,60 | 233,40 | 226,60 | 231,80 | 1,40% | 126,00 |
| 26.09.2025 | 227,20 | 229,60 | 226,60 | 228,60 | -0,57% | 166,00 |
| 25.09.2025 | 233,90 | 233,90 | 229,90 | 229,90 | -2,63% | 14,00 |
| 24.09.2025 | 233,40 | 237,30 | 229,60 | 236,10 | -3,48% | 164,00 |
| 23.09.2025 | 245,00 | 245,00 | 244,60 | 244,60 | -0,89% | 23,00 |
| 22.09.2025 | 246,40 | 246,80 | 246,10 | 246,80 | -0,32% | 69,00 |
| 19.09.2025 | 251,20 | 251,20 | 247,60 | 247,60 | 0,41% | 3,00 |
| 18.09.2025 | 245,80 | 246,60 | 245,80 | 246,60 | 0,61% | 3,00 |
| 17.09.2025 | 242,10 | 245,10 | 242,10 | 245,10 | 2,04% | 183,00 |
| 16.09.2025 | 248,00 | 248,00 | 240,20 | 240,20 | -4,11% | 271,00 |
| 15.09.2025 | 250,90 | 251,40 | 249,90 | 250,50 | 0,24% | 18,00 |
| 12.09.2025 | 249,90 | 252,30 | 249,90 | 249,90 | 1,59% | 17,00 |
| 05.09.2025 | 248,10 | 248,10 | 246,00 | 246,00 | -0,77% | 86,00 |
| 04.09.2025 | 247,90 | 247,90 | 247,90 | 247,90 | -0,92% | - |
| 03.09.2025 | 250,20 | 250,20 | 250,20 | 250,20 | -0,36% | - |
| 02.09.2025 | 252,10 | 252,10 | 250,40 | 251,10 | -0,36% | 28,00 |
| 01.09.2025 | 250,90 | 252,00 | 250,90 | 252,00 | 0,24% | 68,00 |
| 29.08.2025 | 252,70 | 252,70 | 251,40 | 251,40 | -0,04% | 10,00 |
| 28.08.2025 | 251,60 | 251,60 | 251,50 | 251,50 | -0,87% | 35,00 |
| 27.08.2025 | 255,70 | 255,70 | 253,70 | 253,70 | 0,71% | 164,00 |
| 26.08.2025 | 251,90 | 251,90 | 251,90 | 251,90 | -0,47% | - |
| 25.08.2025 | 258,00 | 258,00 | 253,10 | 253,10 | -0,82% | 3,00 |
| 22.08.2025 | 254,90 | 255,20 | 254,90 | 255,20 | 1,47% | 21,00 |
| 21.08.2025 | 251,50 | 251,50 | 251,50 | 251,50 | 0,00% | 2,00 |
| 20.08.2025 | 247,00 | 251,50 | 247,00 | 251,50 | 1,13% | 18,00 |
| 19.08.2025 | 248,70 | 248,70 | 248,70 | 248,70 | 0,04% | - |
| 18.08.2025 | 249,70 | 249,70 | 248,60 | 248,60 | -2,13% | 23,00 |
| 15.08.2025 | 254,00 | 254,00 | 254,00 | 254,00 | 1,93% | 5,00 |
| 14.08.2025 | 249,10 | 249,20 | 249,10 | 249,20 | 0,12% | 112,00 |
| 13.08.2025 | 245,40 | 248,90 | 245,40 | 248,90 | 1,92% | 4,00 |
| 12.08.2025 | 244,30 | 245,40 | 244,20 | 244,20 | -0,33% | 91,00 |
| 11.08.2025 | 246,20 | 247,70 | 244,90 | 245,00 | -1,33% | 19,00 |
| 08.08.2025 | 248,30 | 248,30 | 248,30 | 248,30 | 0,44% | - |
| 07.08.2025 | 250,50 | 251,00 | 247,20 | 247,20 | -1,24% | 660,00 |
| 06.08.2025 | 252,60 | 252,60 | 250,30 | 250,30 | -0,52% | 187,00 |
| 05.08.2025 | 248,10 | 252,50 | 247,60 | 251,60 | 2,44% | 119,00 |
| 04.08.2025 | 244,70 | 245,90 | 244,70 | 245,60 | 0,78% | 425,00 |
| 01.08.2025 | 252,90 | 252,90 | 243,70 | 243,70 | -3,14% | 127,00 |
| 31.07.2025 | 259,00 | 259,00 | 251,60 | 251,60 | -1,29% | 141,00 |
| 30.07.2025 | 255,10 | 255,30 | 254,90 | 254,90 | -0,04% | 4,00 |
| 29.07.2025 | 255,20 | 256,20 | 255,00 | 255,00 | -0,16% | 51,00 |
| 28.07.2025 | 254,10 | 256,50 | 254,10 | 255,40 | 1,59% | 103,00 |
| 25.07.2025 | 251,40 | 251,40 | 251,40 | 251,40 | -0,40% | - |
| 24.07.2025 | 253,80 | 253,80 | 251,90 | 252,40 | -0,79% | 237,00 |
| 23.07.2025 | 256,70 | 256,70 | 254,40 | 254,40 | 1,07% | 60,00 |
| 22.07.2025 | 251,70 | 251,70 | 251,70 | 251,70 | -0,12% | - |
| 21.07.2025 | 252,40 | 254,10 | 252,00 | 252,00 | -0,04% | 180,00 |
| 18.07.2025 | 252,40 | 252,40 | 252,10 | 252,10 | 0,08% | 10,00 |
| 17.07.2025 | 250,70 | 251,90 | 250,70 | 251,90 | 2,69% | 62,00 |
| 16.07.2025 | 248,50 | 248,50 | 245,30 | 245,30 | -0,77% | 44,00 |
| 15.07.2025 | 252,10 | 252,10 | 247,20 | 247,20 | -0,88% | 376,00 |
| 14.07.2025 | 247,80 | 249,40 | 247,20 | 249,40 | -1,85% | 300,00 |
| 10.07.2025 | 249,50 | 254,10 | 249,30 | 254,10 | 1,88% | 258,00 |
| 09.07.2025 | 249,40 | 249,40 | 249,40 | 249,40 | 0,52% | - |
| 08.07.2025 | 248,10 | 248,10 | 248,10 | 248,10 | 0,40% | 50,00 |
| 07.07.2025 | 247,20 | 247,20 | 246,70 | 247,10 | -0,36% | 31,00 |
| 04.07.2025 | 248,00 | 248,00 | 248,00 | 248,00 | 0,04% | - |
| 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 |