278,930$
1,64%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 277,06 | 278,97 | 272,39 | 278,93 | 1,64% | 881.408,00 |
| 15.05.2025 | 270,89 | 275,46 | 270,39 | 274,42 | 1,08% | 1.195.818,00 |
| 14.05.2025 | 272,67 | 272,67 | 268,14 | 271,48 | -0,79% | 940.028,00 |
| 13.05.2025 | 276,77 | 277,06 | 273,28 | 273,64 | -0,93% | 865.829,00 |
| 12.05.2025 | 277,33 | 281,76 | 273,85 | 276,21 | 1,87% | 1.348.902,00 |
| 09.05.2025 | 271,42 | 272,48 | 269,36 | 271,13 | 0,55% | 913.094,00 |
| 08.05.2025 | 264,51 | 271,96 | 264,51 | 269,64 | 1,90% | 1.072.343,00 |
| 07.05.2025 | 268,63 | 268,99 | 262,99 | 264,61 | -1,12% | 1.371.860,00 |
| 06.05.2025 | 273,11 | 274,83 | 266,66 | 267,62 | -1,69% | 1.166.137,00 |
| 05.05.2025 | 275,69 | 276,84 | 271,90 | 272,21 | -1,95% | 960.069,00 |
| 02.05.2025 | 272,33 | 281,62 | 272,26 | 277,62 | 2,01% | 1.446.116,00 |
| 01.05.2025 | 258,62 | 277,10 | 254,01 | 272,16 | 0,39% | 3.662.999,00 |
| 30.04.2025 | 270,05 | 272,08 | 264,76 | 271,09 | 0,06% | 2.560.072,00 |
| 29.04.2025 | 268,66 | 273,08 | 268,50 | 270,93 | 0,55% | 1.144.825,00 |
| 28.04.2025 | 267,53 | 270,06 | 265,11 | 269,45 | 0,88% | 912.413,00 |
| 25.04.2025 | 267,11 | 268,60 | 264,74 | 267,11 | -0,65% | 663.838,00 |
| 24.04.2025 | 265,70 | 269,33 | 263,11 | 268,85 | 1,55% | 807.854,00 |
| 23.04.2025 | 269,17 | 273,59 | 262,92 | 264,74 | -0,23% | 999.873,00 |
| 22.04.2025 | 261,39 | 267,39 | 259,08 | 265,36 | 3,02% | 1.461.355,00 |
| 21.04.2025 | 261,45 | 262,90 | 254,04 | 257,58 | -2,02% | 1.077.781,00 |
| 17.04.2025 | 263,42 | 265,74 | 262,36 | 262,90 | 0,60% | 2.233.312,00 |
| 16.04.2025 | 267,03 | 268,14 | 259,00 | 261,32 | -1,50% | 1.359.331,00 |
| 15.04.2025 | 268,50 | 271,00 | 265,24 | 265,30 | -2,67% | 1.116.523,00 |
| 14.04.2025 | 272,24 | 274,51 | 269,22 | 272,58 | 1,33% | 809.475,00 |
| 11.04.2025 | 263,01 | 271,21 | 260,33 | 269,01 | 2,66% | 989.000,00 |
| 10.04.2025 | 267,83 | 268,66 | 257,05 | 262,04 | -3,02% | 1.854.402,00 |
| 09.04.2025 | 246,25 | 270,97 | 244,63 | 270,20 | 8,68% | 2.271.652,00 |
| 08.04.2025 | 266,50 | 266,76 | 243,69 | 248,61 | -4,05% | 1.665.025,00 |
| 07.04.2025 | 256,26 | 267,14 | 249,11 | 259,10 | -1,66% | 2.077.011,00 |
| 04.04.2025 | 276,52 | 279,23 | 262,69 | 263,47 | -6,97% | 1.744.481,00 |
| 03.04.2025 | 289,50 | 291,46 | 282,17 | 283,20 | -3,99% | 1.060.266,00 |
| 02.04.2025 | 291,82 | 295,37 | 290,35 | 294,96 | 0,51% | 746.599,00 |
| 01.04.2025 | 290,86 | 294,58 | 289,09 | 293,45 | -0,50% | 699.489,00 |
| 31.03.2025 | 291,05 | 296,39 | 288,59 | 294,92 | 0,91% | 1.149.103,00 |
| 28.03.2025 | 293,62 | 297,00 | 292,09 | 292,27 | -0,97% | 599.367,00 |
| 27.03.2025 | 294,16 | 297,41 | 292,30 | 295,12 | -0,05% | 622.303,00 |
| 26.03.2025 | 292,98 | 295,99 | 292,25 | 295,26 | 0,72% | 785.960,00 |
| 25.03.2025 | 294,25 | 294,58 | 291,07 | 293,16 | -0,10% | 788.109,00 |
| 24.03.2025 | 292,55 | 294,94 | 291,72 | 293,45 | 0,62% | 1.020.555,00 |
| 21.03.2025 | 290,28 | 291,68 | 287,35 | 291,65 | -0,43% | 2.873.715,00 |
| 20.03.2025 | 293,51 | 294,45 | 290,26 | 292,92 | -0,37% | 859.761,00 |
| 19.03.2025 | 292,36 | 295,07 | 290,64 | 294,00 | 0,75% | 915.571,00 |
| 18.03.2025 | 296,35 | 296,40 | 289,39 | 291,82 | -1,29% | 1.351.578,00 |
| 17.03.2025 | 291,26 | 297,02 | 289,95 | 295,62 | 1,27% | 1.178.137,00 |
| 14.03.2025 | 292,05 | 294,63 | 290,10 | 291,92 | -0,32% | 1.143.895,00 |
| 13.03.2025 | 293,51 | 296,34 | 291,73 | 292,85 | -0,61% | 1.080.573,00 |
| 12.03.2025 | 298,63 | 299,10 | 292,67 | 294,65 | -1,15% | 859.466,00 |
| 11.03.2025 | 303,47 | 304,63 | 296,89 | 298,08 | -1,85% | 1.127.981,00 |
| 10.03.2025 | 314,99 | 316,39 | 301,43 | 303,71 | -4,01% | 1.589.816,00 |
| 07.03.2025 | 310,37 | 318,66 | 309,81 | 316,41 | 1,75% | 1.383.535,00 |
| 06.03.2025 | 311,90 | 312,64 | 307,99 | 310,96 | -0,20% | 1.374.137,00 |
| 05.03.2025 | 305,57 | 314,92 | 305,57 | 311,58 | 2,04% | 2.285.673,00 |
| 04.03.2025 | 310,24 | 312,34 | 304,67 | 305,35 | -1,71% | 1.613.589,00 |
| 03.03.2025 | 318,37 | 321,47 | 309,43 | 310,65 | -1,74% | 1.211.990,00 |
| 28.02.2025 | 312,39 | 316,74 | 311,25 | 316,15 | 1,20% | 1.369.474,00 |
| 27.02.2025 | 313,33 | 315,90 | 311,33 | 312,41 | -0,46% | 1.047.925,00 |
| 26.02.2025 | 317,38 | 317,38 | 313,04 | 313,85 | -1,11% | 949.691,00 |
| 25.02.2025 | 309,87 | 318,25 | 309,75 | 317,36 | 2,58% | 1.159.544,00 |
| 24.02.2025 | 309,11 | 311,32 | 305,69 | 309,39 | -0,16% | 878.606,00 |
| 21.02.2025 | 313,11 | 314,76 | 306,48 | 309,89 | -1,40% | 1.358.532,00 |
| 20.02.2025 | 316,72 | 317,70 | 313,47 | 314,28 | -0,87% | 1.073.483,00 |
| 19.02.2025 | 314,82 | 317,22 | 313,41 | 317,05 | 0,02% | 957.736,00 |
| 18.02.2025 | 316,00 | 317,35 | 311,68 | 317,00 | 0,28% | 1.240.728,00 |
| 14.02.2025 | 316,40 | 318,41 | 315,07 | 316,12 | 0,30% | 1.171.498,00 |
| 13.02.2025 | 311,80 | 316,11 | 310,25 | 315,16 | 1,55% | 899.240,00 |
| 12.02.2025 | 306,80 | 311,42 | 306,51 | 310,35 | 0,28% | 1.275.855,00 |
| 11.02.2025 | 309,83 | 311,75 | 307,55 | 309,49 | -0,34% | 1.257.097,00 |
| 10.02.2025 | 310,44 | 311,29 | 303,92 | 310,55 | 0,04% | 2.780.956,00 |
| 07.02.2025 | 319,43 | 320,06 | 307,52 | 310,44 | -5,39% | 2.902.299,00 |
| 06.02.2025 | 317,97 | 336,64 | 317,97 | 328,13 | -1,51% | 2.657.125,00 |
| 05.02.2025 | 333,48 | 336,07 | 330,48 | 333,15 | -0,75% | 2.115.163,00 |
| 04.02.2025 | 337,40 | 341,14 | 335,13 | 335,67 | -0,71% | 2.015.482,00 |
| 03.02.2025 | 330,35 | 339,10 | 329,19 | 338,07 | 0,84% | 1.768.776,00 |
| 31.01.2025 | 336,64 | 338,00 | 333,33 | 335,26 | 0,05% | 2.365.442,00 |
| 30.01.2025 | 325,63 | 335,23 | 325,63 | 335,10 | 2,38% | 1.362.955,00 |
| 29.01.2025 | 325,87 | 327,85 | 324,16 | 327,31 | 0,09% | 1.635.234,00 |
| 28.01.2025 | 326,69 | 328,71 | 324,73 | 327,00 | 0,12% | 1.697.318,00 |
| 27.01.2025 | 326,11 | 328,04 | 320,44 | 326,62 | -0,80% | 2.107.845,00 |
| 24.01.2025 | 325,90 | 329,94 | 325,42 | 329,26 | 1,62% | 2.014.675,00 |
| 23.01.2025 | 320,00 | 324,20 | 314,29 | 324,00 | 2,21% | 2.255.618,00 |
| 22.01.2025 | 320,17 | 320,66 | 314,56 | 316,99 | -0,87% | 1.607.052,00 |
| 21.01.2025 | 318,38 | 321,01 | 318,25 | 319,76 | 0,62% | 1.972.760,00 |
| 17.01.2025 | 314,50 | 318,09 | 311,33 | 317,80 | 1,84% | 2.315.359,00 |
| 16.01.2025 | 308,45 | 312,20 | 306,30 | 312,06 | 1,68% | 1.202.085,00 |
| 15.01.2025 | 307,86 | 311,32 | 300,20 | 306,90 | -0,34% | 2.207.121,00 |
| 14.01.2025 | 305,35 | 309,23 | 304,41 | 307,96 | 2,06% | 1.935.105,00 |
| 13.01.2025 | 293,16 | 302,03 | 292,93 | 301,74 | 2,95% | 2.280.546,00 |
| 10.01.2025 | 292,39 | 295,22 | 290,00 | 293,08 | 2,74% | 2.384.797,00 |
| 08.01.2025 | 286,29 | 287,27 | 284,23 | 285,25 | -0,38% | 1.041.748,00 |
| 07.01.2025 | 288,18 | 292,38 | 285,09 | 286,33 | 1,09% | 1.260.053,00 |
| 06.01.2025 | 283,61 | 285,25 | 281,97 | 283,24 | -0,24% | 1.437.096,00 |
| 03.01.2025 | 284,15 | 287,45 | 282,52 | 283,91 | 0,22% | 1.566.811,00 |
| 02.01.2025 | 286,56 | 290,21 | 282,86 | 283,29 | -2,33% | 916.586,00 |
| 31.12.2024 | 289,91 | 290,92 | 288,18 | 290,04 | 0,47% | 777.950,00 |
| 30.12.2024 | 291,55 | 291,98 | 287,89 | 288,69 | -1,41% | 777.914,00 |
| 27.12.2024 | 294,00 | 295,83 | 291,42 | 292,81 | -0,77% | 446.731,00 |
| 26.12.2024 | 294,75 | 296,20 | 294,16 | 295,08 | -0,32% | 413.800,00 |
| 24.12.2024 | 293,12 | 296,02 | 292,30 | 296,02 | 0,84% | 296.074,00 |
| 23.12.2024 | 293,09 | 295,00 | 290,74 | 293,55 | -0,49% | 769.457,00 |
| 20.12.2024 | 294,62 | 297,35 | 292,51 | 294,99 | 0,62% | 2.218.999,00 |