296,200€
-1,04%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 299,30 | 301,75 | 295,50 | 296,40 | -0,97% | 18,00 |
| 20.02.2025 | 304,20 | 304,20 | 298,50 | 299,30 | -1,55% | - |
| 19.02.2025 | 303,20 | 305,50 | 301,05 | 304,00 | 0,20% | 122,00 |
| 18.02.2025 | 302,15 | 303,85 | 298,60 | 303,40 | 0,43% | 4,00 |
| 17.02.2025 | 301,25 | 302,35 | 301,25 | 302,10 | 0,12% | - |
| 14.02.2025 | 301,15 | 303,05 | 299,35 | 301,75 | 0,13% | - |
| 13.02.2025 | 299,00 | 302,65 | 297,35 | 301,35 | 0,97% | 10,00 |
| 12.02.2025 | 299,05 | 300,50 | 296,55 | 298,45 | -0,07% | 31,00 |
| 11.02.2025 | 301,30 | 302,25 | 297,50 | 298,65 | -0,78% | 34,00 |
| 10.02.2025 | 300,30 | 303,80 | 294,85 | 301,00 | 0,15% | - |
| 07.02.2025 | 316,05 | 316,35 | 297,80 | 300,55 | -4,95% | 83,00 |
| 06.02.2025 | 320,25 | 324,10 | 313,65 | 316,20 | -1,36% | 151,00 |
| 05.02.2025 | 323,40 | 323,45 | 317,20 | 320,55 | -0,74% | 120,00 |
| 04.02.2025 | 328,45 | 329,05 | 322,80 | 322,95 | -1,84% | - |
| 03.02.2025 | 320,70 | 329,30 | 307,75 | 329,00 | 1,76% | 203,00 |
| 31.01.2025 | 322,50 | 326,75 | 320,65 | 323,30 | 0,42% | 82,00 |
| 30.01.2025 | 314,10 | 322,10 | 312,05 | 321,95 | 2,45% | 30,00 |
| 29.01.2025 | 316,35 | 316,35 | 310,70 | 314,25 | 0,27% | - |
| 28.01.2025 | 311,35 | 315,10 | 311,15 | 313,40 | 0,64% | - |
| 27.01.2025 | 314,85 | 316,00 | 305,10 | 311,40 | -0,75% | - |
| 24.01.2025 | 313,35 | 316,80 | 310,85 | 313,75 | 0,98% | 20,00 |
| 23.01.2025 | 304,50 | 311,10 | 302,10 | 310,70 | 2,17% | - |
| 22.01.2025 | 306,95 | 308,15 | 302,20 | 304,10 | -0,85% | - |
| 21.01.2025 | 305,25 | 310,50 | 305,25 | 306,70 | 0,49% | 57,00 |
| 20.01.2025 | 308,45 | 308,65 | 304,80 | 305,20 | -1,02% | 73,00 |
| 17.01.2025 | 303,25 | 309,10 | 302,80 | 308,35 | 1,80% | - |
| 16.01.2025 | 298,30 | 303,10 | 294,80 | 302,90 | 1,58% | - |
| 15.01.2025 | 298,75 | 300,05 | 291,00 | 298,20 | -0,23% | - |
| 14.01.2025 | 294,60 | 300,70 | 294,60 | 298,90 | 1,17% | 22,00 |
| 13.01.2025 | 285,85 | 295,90 | 285,40 | 295,45 | 3,36% | - |
| 10.01.2025 | 276,40 | 289,40 | 276,35 | 285,85 | 3,42% | 11,00 |
| 09.01.2025 | 276,40 | 277,85 | 276,20 | 276,40 | -0,04% | - |
| 08.01.2025 | 276,85 | 279,05 | 275,70 | 276,50 | -0,22% | - |
| 07.01.2025 | 272,65 | 281,80 | 271,45 | 277,10 | 1,65% | 54,00 |
| 06.01.2025 | 275,95 | 276,40 | 271,45 | 272,60 | -1,00% | 33,00 |
| 03.01.2025 | 277,30 | 279,15 | 274,30 | 275,35 | -0,52% | 39,00 |
| 02.01.2025 | 280,05 | 281,75 | 275,90 | 276,80 | -0,77% | - |
| 30.12.2024 | 280,95 | 282,65 | 278,65 | 278,95 | -0,61% | - |
| 27.12.2024 | 280,25 | 284,00 | 280,25 | 280,65 | 0,14% | 129,00 |
| 23.12.2024 | 283,00 | 285,60 | 279,50 | 280,25 | -0,97% | 5,00 |
| 20.12.2024 | 282,90 | 285,45 | 280,35 | 283,00 | 0,04% | 32,00 |
| 19.12.2024 | 285,30 | 287,00 | 280,45 | 282,90 | -0,77% | 40,00 |
| 18.12.2024 | 290,45 | 293,90 | 278,00 | 285,10 | -1,84% | - |
| 17.12.2024 | 291,85 | 292,45 | 288,80 | 290,45 | -0,48% | 24,00 |
| 16.12.2024 | 297,50 | 298,30 | 289,55 | 291,85 | -1,83% | 6,00 |
| 13.12.2024 | 297,65 | 298,35 | 293,30 | 297,30 | -0,12% | 37,00 |
| 12.12.2024 | 300,25 | 300,25 | 295,95 | 297,65 | -0,07% | - |
| 11.12.2024 | 299,45 | 301,55 | 297,35 | 297,85 | -0,50% | 3,00 |
| 10.12.2024 | 302,80 | 303,95 | 296,15 | 299,35 | -1,16% | 4,00 |
| 09.12.2024 | 302,35 | 304,90 | 298,85 | 302,85 | -0,48% | 37,00 |
| 06.12.2024 | 304,15 | 306,90 | 301,90 | 304,30 | -0,08% | - |
| 05.12.2024 | 311,65 | 312,25 | 295,10 | 304,55 | -2,15% | 100,00 |
| 04.12.2024 | 314,60 | 316,15 | 309,25 | 311,25 | -1,05% | 67,00 |
| 03.12.2024 | 319,65 | 319,95 | 313,10 | 314,55 | -1,60% | 1,00 |
| 02.12.2024 | 315,30 | 321,85 | 315,30 | 319,65 | 0,84% | 5,00 |
| 29.11.2024 | 316,35 | 317,00 | 313,65 | 317,00 | 0,21% | - |
| 28.11.2024 | 315,10 | 316,75 | 315,10 | 316,35 | 0,41% | 36,00 |
| 27.11.2024 | 319,15 | 319,65 | 314,80 | 315,05 | -1,38% | - |
| 26.11.2024 | 318,70 | 320,40 | 314,55 | 319,45 | 0,25% | 1,00 |
| 25.11.2024 | 318,70 | 321,00 | 315,85 | 318,65 | 0,02% | 27,00 |
| 22.11.2024 | 314,00 | 319,70 | 313,55 | 318,60 | 1,66% | - |
| 21.11.2024 | 310,60 | 314,95 | 308,20 | 313,40 | 0,89% | 2,00 |
| 20.11.2024 | 309,60 | 313,30 | 308,15 | 310,65 | 0,50% | - |
| 19.11.2024 | 309,25 | 311,85 | 304,95 | 309,10 | -0,06% | 150,00 |
| 18.11.2024 | 303,10 | 310,75 | 300,95 | 309,30 | 2,67% | 161,00 |
| 15.11.2024 | 300,00 | 301,60 | 297,45 | 301,25 | 0,35% | 34,00 |
| 14.11.2024 | 296,15 | 301,85 | 294,90 | 300,20 | 1,33% | 58,00 |
| 13.11.2024 | 292,85 | 297,25 | 290,25 | 296,25 | 1,13% | - |
| 12.11.2024 | 294,60 | 297,00 | 291,65 | 292,95 | -0,49% | 1,00 |
| 11.11.2024 | 293,90 | 296,25 | 291,20 | 294,40 | 0,84% | 20,00 |
| 08.11.2024 | 287,70 | 294,00 | 286,70 | 291,95 | 1,48% | - |
| 07.11.2024 | 285,90 | 294,05 | 265,25 | 287,70 | 0,81% | 33,00 |
| 06.11.2024 | 285,75 | 296,55 | 281,55 | 285,40 | 1,60% | 22,00 |
| 05.11.2024 | 280,55 | 282,25 | 278,45 | 280,90 | 0,11% | - |
| 04.11.2024 | 284,30 | 286,50 | 280,35 | 280,60 | -1,32% | 29,00 |
| 01.11.2024 | 285,30 | 288,00 | 283,65 | 284,35 | -0,32% | - |
| 31.10.2024 | 288,20 | 289,45 | 283,05 | 285,25 | -1,02% | - |
| 30.10.2024 | 291,55 | 293,15 | 286,55 | 288,20 | -1,22% | - |
| 29.10.2024 | 292,65 | 294,55 | 291,15 | 291,75 | -0,32% | 12,00 |
| 28.10.2024 | 294,55 | 296,30 | 290,90 | 292,70 | -1,06% | 30,00 |
| 25.10.2024 | 297,50 | 299,55 | 294,40 | 295,85 | -0,52% | - |
| 24.10.2024 | 302,95 | 306,45 | 295,95 | 297,40 | -1,77% | 55,00 |
| 23.10.2024 | 305,95 | 307,45 | 301,20 | 302,75 | -1,08% | - |
| 22.10.2024 | 306,65 | 307,55 | 302,90 | 306,05 | -0,03% | 5,00 |
| 21.10.2024 | 305,65 | 307,35 | 303,45 | 306,15 | 0,16% | 30,00 |
| 18.10.2024 | 303,55 | 306,65 | 301,15 | 305,65 | 0,66% | 3,00 |
| 17.10.2024 | 300,80 | 305,45 | 298,20 | 303,65 | 0,88% | 5,00 |
| 16.10.2024 | 296,80 | 302,65 | 294,85 | 301,00 | 1,38% | 1,00 |
| 15.10.2024 | 293,85 | 297,95 | 293,25 | 296,90 | 1,04% | - |
| 14.10.2024 | 288,70 | 293,95 | 287,90 | 293,85 | 2,40% | 6,00 |
| 11.10.2024 | 285,80 | 290,35 | 285,80 | 286,95 | -0,40% | 40,00 |
| 10.10.2024 | 287,00 | 295,45 | 285,50 | 288,10 | 0,42% | 5,00 |
| 09.10.2024 | 282,65 | 291,00 | 281,75 | 286,90 | 1,49% | 39,00 |
| 08.10.2024 | 283,65 | 284,85 | 278,60 | 282,70 | -0,33% | 13,00 |
| 07.10.2024 | 273,30 | 285,25 | 271,10 | 283,65 | 3,41% | 10,00 |
| 04.10.2024 | 258,90 | 275,90 | 258,85 | 274,30 | 5,70% | - |
| 03.10.2024 | 262,60 | 264,10 | 258,10 | 259,50 | -1,39% | 32,00 |
| 02.10.2024 | 263,30 | 264,25 | 260,20 | 263,15 | -0,02% | 46,00 |
| 01.10.2024 | 267,40 | 268,40 | 263,05 | 263,20 | -1,63% | 17,00 |
| 30.09.2024 | 268,90 | 269,95 | 266,35 | 267,55 | -0,52% | 77,00 |