257,800€
-1,45%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 264,10 | 264,10 | 257,80 | 257,80 | -1,45% | 5,00 |
| 13.05.2026 | 256,70 | 262,00 | 256,70 | 261,60 | 1,67% | 169,00 |
| 12.05.2026 | 256,00 | 257,30 | 256,00 | 257,30 | -0,08% | 27,00 |
| 11.05.2026 | 248,80 | 257,50 | 248,80 | 257,50 | 1,58% | 90,00 |
| 08.05.2026 | 254,00 | 254,00 | 253,50 | 253,50 | 1,64% | 11,00 |
| 07.05.2026 | 254,50 | 254,50 | 249,40 | 249,40 | -2,77% | 238,00 |
| 06.05.2026 | 257,90 | 258,20 | 256,50 | 256,50 | -0,31% | 232,00 |
| 05.05.2026 | 254,60 | 257,30 | 254,60 | 257,30 | 1,14% | 52,00 |
| 04.05.2026 | 261,20 | 261,20 | 253,20 | 254,40 | -0,78% | 36,00 |
| 30.04.2026 | 261,10 | 261,10 | 256,40 | 256,40 | -0,77% | 21,00 |
| 29.04.2026 | 259,70 | 259,70 | 258,40 | 258,40 | -0,31% | 21,00 |
| 28.04.2026 | 258,70 | 259,20 | 258,70 | 259,20 | 0,50% | 75,00 |
| 27.04.2026 | 254,60 | 260,80 | 254,60 | 257,90 | -0,46% | 448,00 |
| 24.04.2026 | 257,50 | 259,10 | 257,50 | 259,10 | 0,35% | 206,00 |
| 23.04.2026 | 253,80 | 258,20 | 253,80 | 258,20 | 1,97% | 2,00 |
| 22.04.2026 | 249,80 | 253,20 | 249,80 | 253,20 | 0,76% | 14,00 |
| 21.04.2026 | 251,30 | 251,30 | 251,30 | 251,30 | -0,48% | 46,00 |
| 20.04.2026 | 249,60 | 252,50 | 249,60 | 252,50 | 1,98% | 5,00 |
| 17.04.2026 | 254,80 | 254,80 | 245,50 | 247,60 | -1,71% | 34,00 |
| 16.04.2026 | 248,10 | 252,10 | 247,70 | 251,90 | 0,88% | 110,00 |
| 15.04.2026 | 252,80 | 252,80 | 249,60 | 249,70 | -0,08% | 93,00 |
| 14.04.2026 | 248,30 | 249,90 | 248,30 | 249,90 | -1,88% | 243,00 |
| 13.04.2026 | 257,20 | 257,20 | 254,40 | 254,70 | 0,63% | 69,00 |
| 10.04.2026 | 256,20 | 256,20 | 252,70 | 253,10 | -1,02% | 13,00 |
| 09.04.2026 | 252,60 | 255,70 | 251,40 | 255,70 | 3,15% | 78,00 |
| 08.04.2026 | 252,90 | 252,90 | 244,40 | 247,90 | -2,90% | 280,00 |
| 07.04.2026 | 255,80 | 255,80 | 255,30 | 255,30 | -0,39% | 41,00 |
| 02.04.2026 | 251,10 | 256,40 | 249,40 | 256,30 | 3,98% | 498,00 |
| 01.04.2026 | 252,40 | 252,40 | 246,10 | 246,50 | -2,80% | 56,00 |
| 31.03.2026 | 254,50 | 254,50 | 252,70 | 253,60 | -1,36% | 13,00 |
| 30.03.2026 | 254,60 | 257,50 | 254,60 | 257,10 | 1,58% | 229,00 |
| 27.03.2026 | 252,70 | 253,10 | 252,10 | 253,10 | -0,32% | 13,00 |
| 26.03.2026 | 253,90 | 253,90 | 253,90 | 253,90 | 1,89% | 9,00 |
| 25.03.2026 | 246,70 | 249,70 | 246,70 | 249,20 | 0,44% | 201,00 |
| 24.03.2026 | 247,50 | 248,30 | 247,50 | 248,10 | 3,16% | 118,00 |
| 23.03.2026 | 249,90 | 249,90 | 240,50 | 240,50 | -1,84% | 914,00 |
| 20.03.2026 | 244,40 | 245,00 | 244,40 | 245,00 | -0,49% | 3,00 |
| 19.03.2026 | 246,00 | 246,20 | 245,00 | 246,20 | -1,12% | 58,00 |
| 18.03.2026 | 248,50 | 250,10 | 247,20 | 249,00 | 0,20% | 13,00 |
| 17.03.2026 | 248,30 | 249,00 | 248,30 | 248,50 | -0,60% | 9,00 |
| 16.03.2026 | 257,60 | 257,60 | 249,40 | 250,00 | -2,34% | 374,00 |
| 13.03.2026 | 256,10 | 257,50 | 253,80 | 256,00 | 1,99% | 358,00 |
| 12.03.2026 | 240,40 | 251,00 | 240,40 | 251,00 | 4,80% | 255,00 |
| 11.03.2026 | 237,70 | 239,50 | 234,60 | 239,50 | 1,83% | 161,00 |
| 10.03.2026 | 235,10 | 235,20 | 235,10 | 235,20 | -0,63% | 16,00 |
| 09.03.2026 | 238,20 | 238,20 | 234,00 | 236,70 | 0,30% | 84,00 |
| 06.03.2026 | 236,40 | 237,70 | 236,00 | 236,00 | -1,05% | 94,00 |
| 05.03.2026 | 234,90 | 238,80 | 234,90 | 238,50 | 2,10% | 58,00 |
| 04.03.2026 | 232,60 | 233,60 | 232,60 | 233,60 | -0,60% | 1,00 |
| 03.03.2026 | 236,80 | 236,80 | 233,00 | 235,00 | 0,38% | 855,00 |
| 02.03.2026 | 232,50 | 234,40 | 228,00 | 234,10 | 0,34% | 402,00 |
| 27.02.2026 | 233,80 | 233,80 | 232,90 | 233,30 | -0,55% | 54,00 |
| 26.02.2026 | 234,60 | 234,60 | 234,60 | 234,60 | -1,43% | - |
| 25.02.2026 | 238,40 | 238,40 | 238,00 | 238,00 | -0,54% | 10,00 |
| 24.02.2026 | 242,40 | 242,40 | 239,30 | 239,30 | -0,08% | 9,00 |
| 23.02.2026 | 238,40 | 240,80 | 237,60 | 239,50 | 0,42% | 69,00 |
| 20.02.2026 | 239,80 | 239,80 | 238,50 | 238,50 | -0,13% | 18,00 |
| 19.02.2026 | 240,60 | 240,60 | 238,60 | 238,80 | 0,34% | 723,00 |
| 18.02.2026 | 234,30 | 238,20 | 234,30 | 238,00 | 0,93% | 9,00 |
| 17.02.2026 | 236,70 | 236,70 | 235,30 | 235,80 | -1,42% | 36,00 |
| 16.02.2026 | 237,20 | 239,20 | 237,20 | 239,20 | -0,54% | 24,00 |
| 13.02.2026 | 242,70 | 242,70 | 237,40 | 240,50 | -3,18% | 472,00 |
| 12.02.2026 | 244,70 | 248,40 | 244,40 | 248,40 | 0,36% | 251,00 |
| 11.02.2026 | 240,70 | 247,50 | 240,70 | 247,50 | 1,10% | 19,00 |
| 10.02.2026 | 243,50 | 244,80 | 243,50 | 244,80 | 2,60% | 79,00 |
| 09.02.2026 | 241,90 | 241,90 | 236,40 | 238,60 | -1,04% | 32,00 |
| 06.02.2026 | 241,80 | 241,80 | 241,10 | 241,10 | 0,21% | 64,00 |
| 05.02.2026 | 241,30 | 243,20 | 240,60 | 240,60 | -0,17% | 266,00 |
| 04.02.2026 | 234,60 | 241,10 | 234,60 | 241,00 | 4,33% | 213,00 |
| 03.02.2026 | 230,20 | 233,70 | 230,20 | 231,00 | -0,04% | 50,00 |
| 02.02.2026 | 227,70 | 231,10 | 227,70 | 231,10 | 2,30% | 396,00 |
| 30.01.2026 | 210,90 | 225,90 | 210,90 | 225,90 | 5,17% | 448,00 |
| 29.01.2026 | 214,20 | 215,50 | 212,70 | 214,80 | -0,60% | 592,00 |
| 28.01.2026 | 217,90 | 218,10 | 215,20 | 216,10 | -0,78% | 400,00 |
| 27.01.2026 | 217,80 | 217,80 | 217,80 | 217,80 | -1,58% | - |
| 26.01.2026 | 219,80 | 221,30 | 219,80 | 221,30 | -0,32% | 1,00 |
| 23.01.2026 | 225,30 | 225,30 | 221,60 | 222,00 | -2,16% | 27,00 |
| 22.01.2026 | 225,70 | 226,90 | 225,70 | 226,90 | 2,16% | 135,00 |
| 21.01.2026 | 220,60 | 222,10 | 220,60 | 222,10 | 0,27% | 40,00 |
| 20.01.2026 | 226,20 | 226,20 | 221,50 | 221,50 | -2,16% | 89,00 |
| 19.01.2026 | 225,00 | 230,00 | 225,00 | 226,40 | -1,22% | 89,00 |
| 16.01.2026 | 229,20 | 229,30 | 229,20 | 229,20 | -0,95% | 17,00 |
| 15.01.2026 | 231,60 | 231,60 | 230,20 | 231,40 | -0,34% | 221,00 |
| 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 |