252,450€
-1,67%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 256,30 | 259,55 | 250,65 | 252,55 | -1,64% | 144,00 |
| 03.04.2025 | 270,10 | 270,25 | 255,60 | 256,75 | -5,59% | 114,00 |
| 02.04.2025 | 272,20 | 273,25 | 269,05 | 271,95 | -0,09% | 5,00 |
| 01.04.2025 | 270,50 | 272,80 | 267,80 | 272,20 | -0,11% | - |
| 31.03.2025 | 269,70 | 273,95 | 266,65 | 272,50 | 0,94% | - |
| 28.03.2025 | 271,95 | 274,35 | 269,95 | 269,95 | -1,12% | - |
| 27.03.2025 | 268,55 | 277,65 | 268,55 | 273,00 | -0,51% | - |
| 26.03.2025 | 271,75 | 274,70 | 269,85 | 274,40 | 1,05% | - |
| 25.03.2025 | 271,70 | 274,20 | 269,25 | 271,55 | -0,07% | - |
| 24.03.2025 | 268,25 | 272,80 | 268,25 | 271,75 | 0,56% | - |
| 21.03.2025 | 270,35 | 271,25 | 265,50 | 270,25 | -0,09% | - |
| 20.03.2025 | 270,70 | 272,45 | 268,60 | 270,50 | 0,30% | - |
| 19.03.2025 | 266,95 | 271,20 | 266,70 | 269,70 | 0,82% | 2,00 |
| 18.03.2025 | 271,05 | 271,60 | 264,45 | 267,50 | -1,24% | 26,00 |
| 17.03.2025 | 266,55 | 272,75 | 265,55 | 270,85 | 1,21% | - |
| 14.03.2025 | 269,95 | 271,00 | 266,55 | 267,60 | -0,46% | 77,00 |
| 13.03.2025 | 270,65 | 273,80 | 268,50 | 268,85 | -0,65% | 20,00 |
| 12.03.2025 | 271,75 | 276,05 | 268,15 | 270,60 | -0,99% | 11,00 |
| 11.03.2025 | 281,30 | 282,55 | 271,75 | 273,30 | -1,16% | 36,00 |
| 10.03.2025 | 292,10 | 292,10 | 276,40 | 276,50 | -5,29% | 433,00 |
| 07.03.2025 | 288,30 | 293,80 | 283,70 | 291,95 | 1,30% | - |
| 06.03.2025 | 284,85 | 289,35 | 282,70 | 288,20 | -0,21% | 40,00 |
| 05.03.2025 | 287,40 | 290,80 | 283,30 | 288,80 | 0,36% | 20,00 |
| 04.03.2025 | 295,70 | 296,95 | 287,45 | 287,75 | -2,80% | 6,00 |
| 03.03.2025 | 304,80 | 306,75 | 295,55 | 296,05 | -2,93% | 42,00 |
| 28.02.2025 | 300,50 | 305,00 | 299,50 | 305,00 | 1,46% | - |
| 27.02.2025 | 299,90 | 303,25 | 298,85 | 300,60 | 0,48% | 73,00 |
| 26.02.2025 | 301,80 | 303,95 | 298,25 | 299,15 | -0,94% | 10,00 |
| 25.02.2025 | 292,60 | 302,65 | 291,95 | 302,00 | 2,22% | 34,00 |
| 24.02.2025 | 296,20 | 298,60 | 292,20 | 295,45 | -0,32% | 2,00 |
| 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 |