257,400€
-5,12%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 321,90 | 324,80 | 314,90 | 314,90 | -1,59% | 240,00 |
| 05.02.2025 | 323,70 | 323,70 | 319,70 | 320,00 | -2,08% | 63,00 |
| 04.02.2025 | 328,70 | 328,70 | 326,00 | 326,80 | 0,00% | 180,00 |
| 03.02.2025 | 324,30 | 326,80 | 315,80 | 326,80 | 1,68% | 162,00 |
| 31.01.2025 | 325,50 | 326,00 | 321,40 | 321,40 | 2,78% | 194,00 |
| 30.01.2025 | 317,20 | 317,20 | 312,70 | 312,70 | -0,51% | 20,00 |
| 29.01.2025 | 312,30 | 314,30 | 311,60 | 314,30 | 0,19% | 156,00 |
| 28.01.2025 | 312,00 | 313,70 | 311,20 | 313,70 | 1,78% | 70,00 |
| 27.01.2025 | 309,90 | 316,20 | 305,40 | 308,20 | -1,31% | 912,00 |
| 24.01.2025 | 313,50 | 313,70 | 310,50 | 312,30 | 1,79% | 292,00 |
| 23.01.2025 | 305,50 | 308,50 | 302,20 | 306,80 | 1,12% | 500,00 |
| 22.01.2025 | 306,60 | 306,60 | 303,40 | 303,40 | -1,17% | 33,00 |
| 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 |