231,400€
-0,34%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 230,30 | 232,20 | 229,90 | 232,20 | 1,62% | 52,00 |
| 13.01.2026 | 229,00 | 229,00 | 227,90 | 228,50 | -0,17% | 60,00 |
| 12.01.2026 | 224,50 | 228,90 | 224,50 | 228,90 | 1,60% | 105,00 |
| 09.01.2026 | 224,30 | 225,30 | 223,30 | 225,30 | -1,27% | 178,00 |
| 08.01.2026 | 228,20 | 228,20 | 228,20 | 228,20 | 3,59% | 20,00 |
| 07.01.2026 | 221,10 | 221,10 | 219,80 | 220,30 | -0,05% | 50,00 |
| 06.01.2026 | 219,40 | 220,40 | 219,40 | 220,40 | 1,57% | 74,00 |
| 05.01.2026 | 215,70 | 217,00 | 214,40 | 217,00 | 2,50% | 170,00 |
| 02.01.2026 | 211,40 | 211,70 | 206,70 | 211,70 | 0,43% | 362,00 |
| 30.12.2025 | 210,80 | 210,80 | 210,80 | 210,80 | -0,09% | 10,00 |
| 29.12.2025 | 208,40 | 211,00 | 208,00 | 211,00 | 2,33% | 1.258,00 |
| 23.12.2025 | 209,70 | 209,70 | 206,20 | 206,20 | -1,06% | 74,00 |
| 22.12.2025 | 207,00 | 208,40 | 203,00 | 208,40 | 0,53% | 189,00 |
| 19.12.2025 | 205,00 | 207,60 | 205,00 | 207,30 | -1,89% | 67,00 |
| 18.12.2025 | 209,60 | 211,30 | 209,60 | 211,30 | 1,15% | 325,00 |
| 17.12.2025 | 205,20 | 210,10 | 205,20 | 208,90 | 0,82% | 19,00 |
| 16.12.2025 | 207,40 | 207,40 | 205,10 | 207,20 | 0,39% | 106,00 |
| 15.12.2025 | 208,30 | 208,30 | 204,80 | 206,40 | 0,19% | 327,00 |
| 12.12.2025 | 206,00 | 206,00 | 206,00 | 206,00 | 0,49% | 5,00 |
| 11.12.2025 | 200,60 | 205,00 | 200,60 | 205,00 | 2,96% | 230,00 |
| 10.12.2025 | 197,50 | 199,85 | 197,50 | 199,10 | -2,35% | 334,00 |
| 09.12.2025 | 202,60 | 203,90 | 202,00 | 203,90 | -1,78% | 648,00 |
| 08.12.2025 | 224,50 | 225,70 | 206,50 | 207,60 | -8,34% | 196,00 |
| 05.12.2025 | 223,90 | 227,20 | 223,90 | 226,50 | 2,03% | 1.128,00 |
| 04.12.2025 | 223,40 | 223,40 | 221,30 | 222,00 | -0,54% | 32,00 |
| 03.12.2025 | 220,00 | 223,50 | 220,00 | 223,20 | 0,95% | 51,00 |
| 02.12.2025 | 221,60 | 221,60 | 221,10 | 221,10 | -1,99% | 1,00 |
| 01.12.2025 | 225,00 | 225,60 | 220,50 | 225,60 | 0,00% | 578,00 |
| 28.11.2025 | 221,20 | 225,60 | 221,20 | 225,60 | 1,30% | 50,00 |
| 27.11.2025 | 222,00 | 223,50 | 220,10 | 222,70 | -0,85% | 52,00 |
| 26.11.2025 | 222,80 | 225,30 | 222,80 | 224,60 | 0,81% | 152,00 |
| 25.11.2025 | 221,50 | 223,20 | 217,90 | 222,80 | 0,27% | 385,00 |
| 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 |