270,500€
-0,22%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 273,30 | 273,30 | 270,20 | 271,00 | -0,04% | 37,00 |
| 21.09.2023 | 275,50 | 275,50 | 270,70 | 271,10 | -3,32% | 78,00 |
| 20.09.2023 | 278,40 | 280,40 | 278,40 | 280,40 | 0,68% | 5,00 |
| 19.09.2023 | 280,00 | 280,00 | 278,50 | 278,50 | -1,10% | 34,00 |
| 18.09.2023 | 281,60 | 281,60 | 281,60 | 281,60 | -1,74% | - |
| 15.09.2023 | 289,00 | 289,00 | 286,60 | 286,60 | -0,17% | 130,00 |
| 14.09.2023 | 286,00 | 287,10 | 286,00 | 287,10 | 1,84% | 81,00 |
| 13.09.2023 | 281,90 | 281,90 | 281,90 | 281,90 | 0,00% | - |
| 12.09.2023 | 283,90 | 283,90 | 281,20 | 281,90 | 0,50% | 9,00 |
| 11.09.2023 | 278,50 | 280,50 | 277,40 | 280,50 | 0,75% | 156,00 |
| 08.09.2023 | 275,30 | 278,40 | 275,30 | 278,40 | 1,98% | 40,00 |
| 07.09.2023 | 273,00 | 273,00 | 273,00 | 273,00 | 0,15% | - |
| 06.09.2023 | 270,60 | 274,10 | 270,60 | 272,60 | -1,02% | 154,00 |
| 05.09.2023 | 275,40 | 275,40 | 275,40 | 275,40 | -0,76% | 5,00 |
| 01.09.2023 | 275,90 | 278,00 | 273,00 | 277,50 | 1,57% | 52,00 |
| 31.08.2023 | 272,60 | 273,70 | 272,60 | 273,20 | 0,89% | 43,00 |
| 30.08.2023 | 269,50 | 270,80 | 269,50 | 270,80 | 0,93% | 109,00 |
| 29.08.2023 | 267,40 | 268,30 | 267,40 | 268,30 | -0,11% | 3,00 |
| 28.08.2023 | 267,60 | 269,00 | 267,60 | 268,60 | 0,41% | 182,00 |
| 25.08.2023 | 267,50 | 267,50 | 267,50 | 267,50 | 0,91% | - |
| 24.08.2023 | 265,10 | 265,10 | 265,10 | 265,10 | 1,30% | - |
| 23.08.2023 | 261,70 | 261,70 | 261,70 | 261,70 | -0,57% | - |
| 22.08.2023 | 263,70 | 263,70 | 263,20 | 263,20 | 0,34% | 2,00 |
| 21.08.2023 | 261,80 | 262,30 | 261,80 | 262,30 | -0,23% | 3,00 |
| 18.08.2023 | 261,50 | 262,90 | 261,50 | 262,90 | -0,27% | 1,00 |
| 17.08.2023 | 264,00 | 264,00 | 263,60 | 263,60 | 0,38% | 6,00 |
| 16.08.2023 | 261,70 | 262,60 | 261,70 | 262,60 | -0,27% | 10,00 |
| 15.08.2023 | 269,40 | 269,40 | 263,30 | 263,30 | -0,79% | 25,00 |
| 14.08.2023 | 266,60 | 266,60 | 265,40 | 265,40 | 0,95% | 10,00 |
| 11.08.2023 | 262,90 | 262,90 | 262,90 | 262,90 | 1,19% | - |
| 10.08.2023 | 262,00 | 262,40 | 259,80 | 259,80 | -0,42% | 13,00 |
| 09.08.2023 | 259,90 | 261,80 | 259,90 | 260,90 | 1,28% | 96,00 |
| 08.08.2023 | 260,40 | 260,40 | 257,60 | 257,60 | -1,64% | 19,00 |
| 07.08.2023 | 265,00 | 265,00 | 260,60 | 261,90 | 0,54% | 25,00 |
| 04.08.2023 | 257,50 | 260,50 | 257,50 | 260,50 | 0,04% | 68,00 |
| 03.08.2023 | 261,10 | 261,40 | 260,40 | 260,40 | -5,52% | 102,00 |
| 02.08.2023 | 275,60 | 275,60 | 275,60 | 275,60 | -0,51% | - |
| 01.08.2023 | 279,30 | 279,30 | 277,00 | 277,00 | 0,36% | 115,00 |
| 31.07.2023 | 274,40 | 276,00 | 274,40 | 276,00 | 0,62% | 19,00 |
| 28.07.2023 | 277,40 | 278,60 | 274,30 | 274,30 | -0,83% | 63,00 |
| 27.07.2023 | 273,60 | 276,60 | 273,60 | 276,60 | 1,10% | 10,00 |
| 26.07.2023 | 273,60 | 273,60 | 273,60 | 273,60 | -0,98% | - |
| 25.07.2023 | 272,30 | 276,30 | 272,30 | 276,30 | 1,88% | 24,00 |
| 24.07.2023 | 271,80 | 275,00 | 270,80 | 271,20 | -0,22% | 48,00 |
| 21.07.2023 | 269,60 | 271,80 | 269,60 | 271,80 | 0,67% | 25,00 |
| 20.07.2023 | 267,00 | 270,00 | 267,00 | 270,00 | 1,69% | 8,00 |
| 19.07.2023 | 265,50 | 265,50 | 265,50 | 265,50 | -0,41% | - |
| 18.07.2023 | 266,60 | 266,60 | 266,60 | 266,60 | 0,19% | - |
| 17.07.2023 | 266,50 | 266,50 | 263,70 | 266,10 | 0,23% | 5,00 |
| 14.07.2023 | 266,60 | 268,10 | 265,50 | 265,50 | 0,04% | 127,00 |
| 13.07.2023 | 265,40 | 265,40 | 265,40 | 265,40 | 0,91% | - |
| 12.07.2023 | 261,00 | 263,00 | 261,00 | 263,00 | 0,46% | 251,00 |
| 11.07.2023 | 261,80 | 261,80 | 261,80 | 261,80 | -0,61% | - |
| 10.07.2023 | 263,40 | 263,40 | 263,40 | 263,40 | -0,04% | - |
| 07.07.2023 | 266,20 | 266,20 | 263,50 | 263,50 | 1,00% | 3,00 |
| 06.07.2023 | 263,10 | 263,10 | 260,90 | 260,90 | -4,78% | 45,00 |
| 05.07.2023 | 275,00 | 275,00 | 274,00 | 274,00 | 0,62% | 9,00 |
| 04.07.2023 | 270,30 | 272,30 | 270,30 | 272,30 | -0,44% | 25,00 |
| 03.07.2023 | 274,00 | 275,60 | 273,10 | 273,50 | 1,75% | 85,00 |
| 29.06.2023 | 268,50 | 268,80 | 265,50 | 268,80 | 0,98% | 7,00 |
| 28.06.2023 | 264,30 | 266,20 | 264,30 | 266,20 | 0,30% | 22,00 |
| 27.06.2023 | 265,40 | 265,40 | 265,40 | 265,40 | 1,26% | - |
| 26.06.2023 | 263,40 | 263,40 | 260,70 | 262,10 | -0,49% | 20,00 |
| 23.06.2023 | 263,40 | 263,40 | 263,40 | 263,40 | 0,57% | - |
| 22.06.2023 | 264,20 | 264,20 | 260,00 | 261,90 | -0,53% | 27,00 |
| 21.06.2023 | 265,70 | 266,20 | 263,30 | 263,30 | -0,49% | 11,00 |
| 20.06.2023 | 267,00 | 267,00 | 264,60 | 264,60 | -1,56% | 14,00 |
| 19.06.2023 | 268,80 | 268,80 | 268,80 | 268,80 | 0,37% | - |
| 16.06.2023 | 268,00 | 268,00 | 267,80 | 267,80 | 0,79% | 5,00 |
| 15.06.2023 | 268,10 | 268,10 | 265,70 | 265,70 | -0,75% | 4,00 |
| 14.06.2023 | 265,60 | 267,70 | 264,60 | 267,70 | 2,14% | 39,00 |
| 13.06.2023 | 262,10 | 262,10 | 262,10 | 262,10 | 1,24% | - |
| 12.06.2023 | 258,90 | 258,90 | 258,90 | 258,90 | -0,12% | - |
| 09.06.2023 | 263,90 | 263,90 | 259,20 | 259,20 | -0,61% | 10,00 |
| 08.06.2023 | 264,70 | 264,70 | 260,70 | 260,80 | -0,65% | 21,00 |
| 07.06.2023 | 261,70 | 262,50 | 260,90 | 262,50 | 1,00% | 177,00 |
| 06.06.2023 | 259,90 | 263,70 | 259,90 | 259,90 | -0,76% | 27,00 |
| 05.06.2023 | 265,20 | 265,20 | 261,90 | 261,90 | 0,42% | 283,00 |
| 02.06.2023 | 256,30 | 260,80 | 256,30 | 260,80 | 2,68% | 41,00 |
| 01.06.2023 | 254,50 | 254,50 | 252,60 | 254,00 | -0,51% | 141,00 |
| 31.05.2023 | 256,20 | 256,20 | 253,80 | 255,30 | 0,24% | 115,00 |
| 30.05.2023 | 257,10 | 257,60 | 253,80 | 254,70 | -1,66% | 156,00 |
| 29.05.2023 | 259,00 | 259,00 | 259,00 | 259,00 | 1,65% | - |
| 26.05.2023 | 255,20 | 255,20 | 254,00 | 254,80 | 0,79% | 16,00 |
| 25.05.2023 | 250,40 | 255,30 | 250,40 | 252,80 | 0,64% | 100,00 |
| 24.05.2023 | 251,20 | 251,20 | 251,20 | 251,20 | -0,75% | - |
| 23.05.2023 | 254,80 | 255,80 | 252,60 | 253,10 | -1,75% | 104,00 |
| 22.05.2023 | 258,90 | 258,90 | 257,60 | 257,60 | 0,16% | 44,00 |
| 19.05.2023 | 256,20 | 258,70 | 256,20 | 257,20 | 0,74% | 329,00 |
| 18.05.2023 | 255,30 | 255,30 | 255,30 | 255,30 | -0,04% | - |
| 17.05.2023 | 256,00 | 256,00 | 255,40 | 255,40 | 0,95% | 10,00 |
| 16.05.2023 | 257,60 | 257,60 | 253,00 | 253,00 | -1,06% | 10,00 |
| 15.05.2023 | 258,10 | 258,10 | 255,70 | 255,70 | 0,43% | 48,00 |
| 12.05.2023 | 253,20 | 254,60 | 253,20 | 254,60 | 0,95% | 13,00 |
| 11.05.2023 | 255,90 | 255,90 | 252,20 | 252,20 | -1,41% | 55,00 |
| 10.05.2023 | 255,70 | 259,00 | 254,60 | 255,80 | -0,16% | 70,00 |
| 09.05.2023 | 273,70 | 273,70 | 253,80 | 256,20 | -4,79% | 103,00 |
| 08.05.2023 | 269,60 | 269,90 | 268,80 | 269,10 | 0,79% | 17,00 |
| 05.05.2023 | 263,80 | 267,00 | 263,80 | 267,00 | 0,49% | 181,00 |
| 04.05.2023 | 264,80 | 265,70 | 264,20 | 265,70 | -0,08% | 33,00 |