315,900€
0,80%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 314,00 | 317,70 | 313,55 | 315,70 | 0,73% | - |
| 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 |
| 27.09.2024 | 267,95 | 270,95 | 266,25 | 268,95 | 0,06% | 10,00 |
| 26.09.2024 | 265,65 | 268,85 | 264,05 | 268,80 | 1,19% | 9,00 |
| 25.09.2024 | 264,40 | 266,50 | 262,75 | 265,65 | 0,40% | 4,00 |
| 24.09.2024 | 262,85 | 266,75 | 261,85 | 264,60 | 0,65% | 2,00 |
| 23.09.2024 | 257,75 | 263,45 | 257,75 | 262,90 | 2,28% | 10,00 |
| 20.09.2024 | 257,80 | 259,90 | 256,15 | 257,05 | -0,37% | - |
| 19.09.2024 | 258,85 | 261,80 | 257,55 | 258,00 | -0,41% | - |
| 18.09.2024 | 262,00 | 262,20 | 256,45 | 259,05 | -1,16% | - |
| 17.09.2024 | 259,50 | 262,55 | 258,50 | 262,10 | 1,04% | 4,00 |
| 16.09.2024 | 256,60 | 260,70 | 255,35 | 259,40 | 1,15% | - |
| 13.09.2024 | 252,65 | 258,40 | 252,05 | 256,45 | 1,36% | 40,00 |
| 12.09.2024 | 252,20 | 253,55 | 248,20 | 253,00 | 0,40% | - |
| 11.09.2024 | 249,80 | 252,70 | 245,45 | 252,00 | 0,88% | - |
| 10.09.2024 | 248,20 | 250,25 | 246,80 | 249,80 | 0,89% | 10,00 |
| 09.09.2024 | 241,55 | 248,95 | 241,55 | 247,60 | 2,21% | 10,00 |
| 06.09.2024 | 246,20 | 248,70 | 241,20 | 242,25 | -1,46% | - |
| 05.09.2024 | 247,85 | 249,40 | 244,40 | 245,85 | -1,09% | 12,00 |
| 04.09.2024 | 249,20 | 252,00 | 247,65 | 248,55 | -0,06% | 18,00 |
| 03.09.2024 | 251,75 | 252,85 | 248,00 | 248,70 | -1,21% | - |
| 02.09.2024 | 252,10 | 252,40 | 251,25 | 251,75 | -0,20% | 100,00 |
| 30.08.2024 | 250,15 | 252,55 | 248,50 | 252,25 | 0,94% | - |
| 29.08.2024 | 248,95 | 252,10 | 248,50 | 249,90 | 0,46% | 25,00 |
| 28.08.2024 | 248,50 | 251,70 | 247,95 | 248,75 | 0,22% | 6,00 |
| 27.08.2024 | 249,50 | 253,65 | 246,20 | 248,20 | -0,40% | 4,00 |
| 26.08.2024 | 246,50 | 250,15 | 246,45 | 249,20 | 1,01% | - |
| 23.08.2024 | 247,00 | 250,50 | 245,30 | 246,70 | 0,06% | - |
| 22.08.2024 | 247,10 | 247,95 | 245,55 | 246,55 | -0,12% | 2,00 |
| 21.08.2024 | 245,70 | 249,85 | 245,30 | 246,85 | 0,49% | 7,00 |
| 20.08.2024 | 248,20 | 248,55 | 244,70 | 245,65 | -1,03% | - |
| 19.08.2024 | 250,10 | 251,20 | 247,15 | 248,20 | -0,76% | - |
| 16.08.2024 | 249,60 | 250,75 | 245,75 | 250,10 | 0,28% | - |
| 15.08.2024 | 251,10 | 254,95 | 247,85 | 249,40 | -0,76% | 10,00 |
| 14.08.2024 | 251,60 | 251,95 | 248,05 | 251,30 | -0,14% | - |
| 13.08.2024 | 250,40 | 252,10 | 249,65 | 251,65 | 0,42% | - |
| 12.08.2024 | 254,85 | 255,65 | 250,00 | 250,60 | -1,59% | 1,00 |
| 09.08.2024 | 255,75 | 256,65 | 253,60 | 254,65 | -0,43% | 5,00 |
| 08.08.2024 | 254,05 | 258,70 | 251,80 | 255,75 | 0,61% | 38,00 |
| 07.08.2024 | 255,25 | 259,25 | 253,85 | 254,20 | -0,14% | 5,00 |
| 06.08.2024 | 254,35 | 258,55 | 254,15 | 254,55 | -0,33% | 100,00 |
| 05.08.2024 | 258,25 | 258,25 | 248,25 | 255,40 | -1,07% | 79,00 |
| 02.08.2024 | 266,40 | 266,40 | 254,10 | 258,15 | -3,04% | 88,00 |
| 01.08.2024 | 244,20 | 273,85 | 242,40 | 266,25 | 10,43% | 577,00 |
| 31.07.2024 | 244,35 | 247,90 | 237,00 | 241,10 | -1,59% | - |
| 30.07.2024 | 245,55 | 247,05 | 244,20 | 245,00 | -0,14% | 5,00 |
| 29.07.2024 | 240,40 | 246,25 | 240,40 | 245,35 | 2,23% | - |
| 26.07.2024 | 238,20 | 242,50 | 238,20 | 240,00 | 0,67% | - |
| 25.07.2024 | 240,05 | 240,65 | 237,35 | 238,40 | -0,63% | 89,00 |
| 24.07.2024 | 235,80 | 240,10 | 234,75 | 239,90 | 1,74% | - |
| 23.07.2024 | 228,25 | 236,65 | 227,15 | 235,80 | 3,24% | 6,00 |
| 22.07.2024 | 241,55 | 242,40 | 227,95 | 228,40 | -5,44% | 24,00 |
| 19.07.2024 | 244,70 | 245,10 | 240,75 | 241,55 | -1,35% | 20,00 |
| 18.07.2024 | 249,10 | 250,25 | 244,60 | 244,85 | -0,99% | - |
| 17.07.2024 | 245,50 | 248,45 | 243,45 | 247,30 | 0,69% | 71,00 |
| 16.07.2024 | 238,50 | 247,40 | 237,95 | 245,60 | 3,02% | 5,00 |
| 15.07.2024 | 239,30 | 241,05 | 237,35 | 238,40 | -0,67% | - |
| 12.07.2024 | 237,40 | 241,80 | 236,55 | 240,00 | 1,05% | 30,00 |
| 11.07.2024 | 235,90 | 241,35 | 234,60 | 237,50 | 0,55% | 25,00 |
| 10.07.2024 | 234,70 | 243,45 | 234,65 | 236,20 | 0,64% | 82,00 |
| 09.07.2024 | 235,50 | 236,70 | 234,55 | 234,70 | -0,34% | 5,00 |
| 08.07.2024 | 232,90 | 235,85 | 232,75 | 235,50 | 0,79% | - |