268,710$
-1,77%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 272,83 | 275,01 | 267,35 | 268,71 | -1,77% | 1.058.892,00 |
| 05.09.2024 | 274,64 | 275,41 | 270,87 | 273,55 | -0,41% | 989.991,00 |
| 04.09.2024 | 275,84 | 279,00 | 274,39 | 274,67 | -0,19% | 715.214,00 |
| 03.09.2024 | 276,53 | 278,49 | 273,86 | 275,19 | -1,31% | 1.592.813,00 |
| 30.08.2024 | 277,89 | 279,27 | 274,38 | 278,85 | 0,63% | 919.017,00 |
| 29.08.2024 | 277,57 | 279,44 | 275,64 | 277,10 | 0,11% | 506.234,00 |
| 28.08.2024 | 278,15 | 279,73 | 275,40 | 276,79 | -0,40% | 669.813,00 |
| 27.08.2024 | 278,85 | 279,81 | 274,91 | 277,91 | -0,30% | 1.594.515,00 |
| 26.08.2024 | 275,75 | 279,64 | 275,75 | 278,76 | 1,05% | 1.057.173,00 |
| 23.08.2024 | 275,59 | 276,41 | 274,03 | 275,86 | 0,52% | 513.428,00 |
| 22.08.2024 | 275,71 | 276,04 | 273,34 | 274,43 | -0,40% | 545.691,00 |
| 21.08.2024 | 273,05 | 276,55 | 271,87 | 275,52 | 0,77% | 598.588,00 |
| 20.08.2024 | 273,27 | 275,39 | 272,12 | 273,42 | -0,27% | 563.855,00 |
| 19.08.2024 | 275,33 | 277,38 | 273,72 | 274,17 | -0,68% | 547.987,00 |
| 16.08.2024 | 274,36 | 276,10 | 273,32 | 276,04 | 0,79% | 763.947,00 |
| 15.08.2024 | 277,51 | 278,00 | 271,79 | 273,88 | -0,94% | 837.820,00 |
| 14.08.2024 | 276,22 | 277,25 | 273,30 | 276,49 | -0,02% | 706.631,00 |
| 13.08.2024 | 274,77 | 277,34 | 273,68 | 276,55 | 0,96% | 592.253,00 |
| 12.08.2024 | 277,64 | 277,76 | 273,00 | 273,93 | -1,55% | 1.375.282,00 |
| 09.08.2024 | 278,99 | 280,12 | 276,77 | 278,23 | -0,35% | 1.212.811,00 |
| 08.08.2024 | 277,00 | 280,10 | 276,91 | 279,21 | 0,64% | 937.665,00 |
| 07.08.2024 | 280,65 | 283,31 | 277,38 | 277,44 | -0,40% | 1.167.801,00 |
| 06.08.2024 | 278,76 | 282,14 | 277,79 | 278,56 | 0,03% | 834.966,00 |
| 05.08.2024 | 275,62 | 281,06 | 275,41 | 278,47 | -1,16% | 1.109.694,00 |
| 02.08.2024 | 282,80 | 285,97 | 277,39 | 281,74 | -1,99% | 1.819.649,00 |
| 01.08.2024 | 288,61 | 296,00 | 282,00 | 287,47 | 8,95% | 3.804.452,00 |
| 31.07.2024 | 265,90 | 268,05 | 263,44 | 263,85 | -0,14% | 1.771.906,00 |
| 30.07.2024 | 264,66 | 267,33 | 263,95 | 264,23 | -0,57% | 962.303,00 |
| 29.07.2024 | 261,52 | 266,37 | 261,00 | 265,74 | 1,82% | 1.537.602,00 |
| 26.07.2024 | 259,95 | 263,47 | 258,69 | 260,98 | 0,90% | 1.037.884,00 |
| 25.07.2024 | 257,60 | 260,75 | 257,36 | 258,64 | -0,60% | 1.749.961,00 |
| 24.07.2024 | 256,41 | 260,26 | 256,23 | 260,20 | 1,64% | 2.825.322,00 |
| 23.07.2024 | 249,40 | 256,00 | 248,43 | 256,00 | 3,00% | 3.205.626,00 |
| 22.07.2024 | 262,87 | 263,00 | 248,03 | 248,55 | -5,46% | 3.853.493,00 |
| 19.07.2024 | 267,16 | 267,16 | 261,91 | 262,91 | -1,38% | 754.647,00 |
| 18.07.2024 | 267,72 | 272,77 | 266,49 | 266,59 | -1,43% | 681.145,00 |
| 17.07.2024 | 267,78 | 271,92 | 267,72 | 270,47 | 1,10% | 707.516,00 |
| 16.07.2024 | 260,32 | 269,28 | 259,23 | 267,53 | 2,96% | 1.205.335,00 |
| 15.07.2024 | 260,16 | 261,47 | 258,86 | 259,84 | -0,56% | 998.087,00 |
| 12.07.2024 | 260,89 | 263,73 | 258,36 | 261,31 | 1,28% | 1.031.322,00 |
| 11.07.2024 | 256,14 | 262,54 | 255,74 | 258,00 | 0,92% | 1.407.831,00 |
| 10.07.2024 | 256,70 | 257,72 | 254,11 | 255,66 | 0,38% | 2.160.676,00 |
| 09.07.2024 | 254,27 | 255,90 | 253,87 | 254,70 | -0,08% | 1.739.773,00 |
| 08.07.2024 | 254,06 | 255,38 | 253,79 | 254,90 | 0,88% | 1.179.821,00 |
| 05.07.2024 | 252,66 | 254,29 | 251,97 | 252,67 | -0,13% | 1.347.880,00 |
| 03.07.2024 | 251,36 | 254,43 | 251,23 | 253,00 | 0,80% | 763.687,00 |
| 02.07.2024 | 248,57 | 251,88 | 246,00 | 251,00 | 1,48% | 2.785.381,00 |
| 01.07.2024 | 256,53 | 257,91 | 246,69 | 247,34 | -4,15% | 1.955.465,00 |
| 28.06.2024 | 261,57 | 262,45 | 257,39 | 258,05 | -1,91% | 2.581.822,00 |
| 27.06.2024 | 264,98 | 265,00 | 261,37 | 263,07 | -0,24% | 2.711.704,00 |
| 26.06.2024 | 265,92 | 266,02 | 258,94 | 263,70 | -1,27% | 6.304.103,00 |
| 25.06.2024 | 270,14 | 270,29 | 265,39 | 267,09 | -1,41% | 3.645.603,00 |
| 24.06.2024 | 273,93 | 273,93 | 270,47 | 270,90 | -0,74% | 2.876.438,00 |
| 21.06.2024 | 268,81 | 275,28 | 268,35 | 272,91 | 0,31% | 2.473.991,00 |
| 20.06.2024 | 273,92 | 275,36 | 272,00 | 272,07 | -0,96% | 1.120.819,00 |
| 18.06.2024 | 272,70 | 276,23 | 271,56 | 274,70 | 0,58% | 1.160.553,00 |
| 17.06.2024 | 273,43 | 275,14 | 271,13 | 273,11 | -0,74% | 1.184.492,00 |
| 14.06.2024 | 283,53 | 284,57 | 274,86 | 275,14 | -3,56% | 1.501.379,00 |
| 13.06.2024 | 282,91 | 286,61 | 282,46 | 285,31 | 0,80% | 2.042.231,00 |
| 12.06.2024 | 282,63 | 283,60 | 280,71 | 283,05 | 0,80% | 1.385.807,00 |
| 11.06.2024 | 281,04 | 283,16 | 280,02 | 280,81 | -0,53% | 1.658.307,00 |
| 10.06.2024 | 280,95 | 282,81 | 278,43 | 282,31 | 0,99% | 1.888.715,00 |
| 07.06.2024 | 270,32 | 281,20 | 268,44 | 279,53 | 3,64% | 2.181.845,00 |
| 06.06.2024 | 269,77 | 270,10 | 267,18 | 269,72 | -0,23% | 1.336.449,00 |
| 05.06.2024 | 270,97 | 271,98 | 268,95 | 270,33 | 0,01% | 804.042,00 |
| 04.06.2024 | 269,80 | 271,19 | 267,39 | 270,30 | -0,23% | 1.428.285,00 |
| 03.06.2024 | 266,26 | 271,55 | 265,72 | 270,91 | 1,58% | 2.076.445,00 |
| 31.05.2024 | 261,50 | 266,93 | 260,54 | 266,70 | 2,38% | 2.549.699,00 |
| 30.05.2024 | 260,86 | 261,50 | 258,32 | 260,50 | 0,09% | 1.180.670,00 |
| 29.05.2024 | 262,51 | 264,17 | 259,56 | 260,27 | -1,65% | 1.109.046,00 |
| 28.05.2024 | 264,20 | 265,34 | 263,01 | 264,63 | 0,01% | 1.207.691,00 |
| 24.05.2024 | 264,62 | 266,44 | 263,45 | 264,61 | 0,61% | 1.070.639,00 |
| 23.05.2024 | 264,50 | 265,20 | 261,41 | 263,00 | -0,62% | 1.465.668,00 |
| 22.05.2024 | 263,23 | 264,70 | 261,27 | 264,65 | 0,00% | 1.053.834,00 |
| 21.05.2024 | 266,11 | 267,25 | 263,72 | 264,66 | -0,58% | 1.396.272,00 |
| 20.05.2024 | 261,57 | 266,43 | 261,14 | 266,21 | 1,34% | 1.737.284,00 |
| 17.05.2024 | 258,00 | 262,98 | 255,86 | 262,70 | 2,20% | 2.327.363,00 |
| 16.05.2024 | 252,53 | 258,13 | 252,14 | 257,04 | 2,16% | 2.737.771,00 |
| 15.05.2024 | 250,12 | 251,77 | 248,60 | 251,60 | 1,22% | 1.065.966,00 |
| 14.05.2024 | 251,77 | 252,19 | 248,37 | 248,56 | -0,68% | 1.113.248,00 |
| 13.05.2024 | 251,58 | 253,73 | 250,05 | 250,26 | -0,12% | 2.289.358,00 |
| 10.05.2024 | 251,86 | 252,92 | 249,88 | 250,55 | -0,02% | 1.546.204,00 |
| 09.05.2024 | 247,36 | 250,80 | 246,70 | 250,61 | 1,76% | 839.980,00 |
| 08.05.2024 | 248,60 | 248,99 | 245,75 | 246,27 | -0,96% | 888.730,00 |
| 07.05.2024 | 248,62 | 248,96 | 246,53 | 248,65 | 0,42% | 1.094.280,00 |
| 06.05.2024 | 247,43 | 247,75 | 244,89 | 247,60 | 0,70% | 936.841,00 |
| 03.05.2024 | 244,23 | 247,39 | 244,08 | 245,87 | 0,89% | 1.474.749,00 |
| 02.05.2024 | 238,67 | 244,13 | 235,14 | 243,69 | 2,61% | 1.804.982,00 |
| 01.05.2024 | 233,98 | 240,87 | 233,52 | 237,49 | 0,49% | 1.844.565,00 |
| 30.04.2024 | 232,58 | 237,15 | 228,81 | 236,34 | -0,75% | 3.555.343,00 |
| 29.04.2024 | 237,00 | 239,54 | 236,60 | 238,12 | 0,86% | 1.569.017,00 |
| 26.04.2024 | 234,88 | 238,40 | 234,46 | 236,08 | 0,43% | 1.247.317,00 |
| 25.04.2024 | 234,48 | 235,98 | 233,47 | 235,08 | 0,17% | 1.037.631,00 |
| 24.04.2024 | 232,43 | 235,08 | 231,75 | 234,68 | 0,42% | 1.293.950,00 |
| 23.04.2024 | 233,47 | 235,19 | 232,09 | 233,71 | -0,28% | 1.172.049,00 |
| 22.04.2024 | 231,93 | 234,58 | 229,19 | 234,36 | 1,17% | 1.589.763,00 |
| 19.04.2024 | 233,07 | 235,72 | 230,90 | 231,64 | -0,59% | 1.728.220,00 |
| 18.04.2024 | 230,92 | 233,53 | 228,48 | 233,02 | 1,75% | 1.301.820,00 |
| 17.04.2024 | 229,17 | 230,15 | 227,76 | 229,01 | 0,55% | 1.451.853,00 |
| 16.04.2024 | 230,60 | 231,12 | 227,53 | 227,76 | -1,47% | 2.564.978,00 |