258,790$
8,94%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 249,39 | 264,31 | 249,29 | 258,79 | 8,94% | 4.143.007,00 |
| 05.11.2025 | 240,25 | 241,48 | 235,55 | 237,56 | -1,33% | 2.157.907,00 |
| 04.11.2025 | 238,48 | 241,30 | 237,11 | 240,77 | 0,59% | 1.645.062,00 |
| 03.11.2025 | 242,07 | 242,07 | 235,97 | 239,36 | -1,33% | 1.472.827,00 |
| 31.10.2025 | 244,02 | 244,02 | 239,03 | 242,59 | -0,85% | 2.143.432,00 |
| 30.10.2025 | 247,73 | 248,69 | 244,40 | 244,66 | -1,48% | 1.088.801,00 |
| 29.10.2025 | 253,63 | 254,13 | 247,83 | 248,34 | -2,39% | 1.132.777,00 |
| 28.10.2025 | 255,80 | 256,94 | 253,81 | 254,43 | -0,52% | 990.490,00 |
| 27.10.2025 | 255,90 | 257,45 | 254,60 | 255,76 | 0,33% | 914.518,00 |
| 24.10.2025 | 255,38 | 256,90 | 253,58 | 254,91 | -0,01% | 829.273,00 |
| 23.10.2025 | 254,49 | 255,79 | 251,73 | 254,93 | 0,70% | 956.366,00 |
| 22.10.2025 | 254,00 | 255,22 | 252,31 | 253,15 | -0,61% | 1.098.305,00 |
| 21.10.2025 | 254,49 | 256,84 | 253,56 | 254,71 | 0,20% | 1.054.149,00 |
| 20.10.2025 | 254,10 | 255,32 | 252,84 | 254,21 | 0,40% | 963.637,00 |
| 17.10.2025 | 253,21 | 255,46 | 251,16 | 253,20 | 0,01% | 1.315.869,00 |
| 16.10.2025 | 256,00 | 257,00 | 251,76 | 253,18 | -1,64% | 2.110.267,00 |
| 15.10.2025 | 263,12 | 264,56 | 255,44 | 257,41 | -1,75% | 1.137.854,00 |
| 14.10.2025 | 258,01 | 266,10 | 258,01 | 262,00 | 0,44% | 1.299.440,00 |
| 13.10.2025 | 258,73 | 262,48 | 258,73 | 260,86 | 1,47% | 853.349,00 |
| 10.10.2025 | 262,93 | 264,07 | 256,96 | 257,08 | -2,14% | 895.923,00 |
| 09.10.2025 | 268,00 | 269,46 | 261,60 | 262,71 | -2,19% | 1.068.962,00 |
| 08.10.2025 | 269,60 | 270,10 | 267,74 | 268,58 | -0,85% | 838.525,00 |
| 07.10.2025 | 271,54 | 273,16 | 269,29 | 270,89 | -0,02% | 740.592,00 |
| 06.10.2025 | 270,97 | 273,61 | 270,15 | 270,95 | 0,13% | 901.104,00 |
| 02.10.2025 | 267,91 | 274,83 | 267,68 | 270,60 | 0,71% | 1.417.594,00 |
| 01.10.2025 | 270,11 | 272,36 | 265,91 | 268,70 | -1,47% | 1.210.709,00 |
| 30.09.2025 | 270,36 | 272,88 | 268,61 | 272,72 | 0,83% | 1.608.521,00 |
| 29.09.2025 | 267,80 | 273,52 | 266,42 | 270,48 | 1,39% | 1.940.303,00 |
| 26.09.2025 | 266,83 | 269,21 | 265,10 | 266,78 | 0,38% | 1.171.204,00 |
| 25.09.2025 | 270,42 | 271,71 | 265,32 | 265,78 | -2,39% | 1.965.147,00 |
| 24.09.2025 | 277,19 | 278,10 | 271,30 | 272,28 | -1,55% | 1.271.026,00 |
| 23.09.2025 | 287,39 | 288,56 | 274,71 | 276,58 | -3,79% | 1.908.660,00 |
| 22.09.2025 | 287,63 | 290,96 | 286,30 | 287,49 | -0,92% | 824.841,00 |
| 19.09.2025 | 293,00 | 293,07 | 288,67 | 290,15 | -0,79% | 1.313.824,00 |
| 18.09.2025 | 290,63 | 293,06 | 288,01 | 292,45 | 0,63% | 668.665,00 |
| 17.09.2025 | 286,08 | 294,71 | 284,36 | 290,63 | 1,99% | 956.629,00 |
| 16.09.2025 | 288,35 | 290,36 | 282,64 | 284,95 | -1,58% | 735.788,00 |
| 15.09.2025 | 293,95 | 296,69 | 289,43 | 289,52 | -1,13% | 1.000.081,00 |
| 12.09.2025 | 295,75 | 298,31 | 292,75 | 292,82 | -0,58% | 980.866,00 |
| 11.09.2025 | 287,64 | 294,89 | 286,77 | 294,52 | 2,44% | 707.465,00 |
| 10.09.2025 | 284,61 | 288,30 | 283,73 | 287,50 | 0,13% | 796.077,00 |
| 09.09.2025 | 288,61 | 289,01 | 285,37 | 287,14 | -0,61% | 439.936,00 |
| 08.09.2025 | 288,01 | 289,37 | 286,16 | 288,91 | -0,33% | 716.459,00 |
| 05.09.2025 | 290,96 | 292,69 | 287,97 | 289,86 | -0,04% | 544.522,00 |
| 04.09.2025 | 291,38 | 291,99 | 286,22 | 289,97 | -0,45% | 576.980,00 |
| 03.09.2025 | 291,25 | 292,60 | 290,43 | 291,28 | -0,31% | 604.667,00 |
| 02.09.2025 | 292,53 | 293,46 | 290,96 | 292,19 | -0,65% | 866.432,00 |
| 29.08.2025 | 295,51 | 296,39 | 293,17 | 294,11 | -0,31% | 510.794,00 |
| 28.08.2025 | 295,22 | 297,30 | 293,25 | 295,02 | 0,15% | 540.270,00 |
| 27.08.2025 | 293,13 | 295,62 | 293,06 | 294,59 | 0,21% | 542.192,00 |
| 26.08.2025 | 293,72 | 294,60 | 292,84 | 293,97 | -0,07% | 658.814,00 |
| 25.08.2025 | 299,23 | 300,00 | 293,55 | 294,17 | -1,71% | 403.169,00 |
| 22.08.2025 | 294,57 | 301,11 | 294,57 | 299,30 | 1,97% | 764.100,00 |
| 21.08.2025 | 291,29 | 293,67 | 290,26 | 293,52 | 0,39% | 773.086,00 |
| 20.08.2025 | 290,31 | 294,39 | 289,27 | 292,37 | 0,74% | 530.423,00 |
| 19.08.2025 | 288,73 | 291,73 | 288,17 | 290,22 | 0,72% | 960.931,00 |
| 18.08.2025 | 289,00 | 290,38 | 287,11 | 288,14 | -0,80% | 607.121,00 |
| 15.08.2025 | 291,94 | 293,29 | 289,98 | 290,46 | -0,59% | 1.006.327,00 |
| 14.08.2025 | 292,30 | 292,41 | 288,36 | 292,17 | -0,69% | 1.208.345,00 |
| 13.08.2025 | 288,84 | 294,25 | 288,76 | 294,21 | 1,71% | 902.101,00 |
| 12.08.2025 | 284,61 | 289,60 | 284,15 | 289,27 | 1,87% | 1.061.407,00 |
| 11.08.2025 | 290,02 | 290,02 | 280,76 | 283,95 | -1,66% | 1.109.295,00 |
| 08.08.2025 | 288,65 | 290,29 | 287,38 | 288,74 | 0,06% | 1.367.518,00 |
| 07.08.2025 | 292,00 | 293,14 | 287,77 | 288,56 | -0,17% | 659.976,00 |
| 06.08.2025 | 293,28 | 293,28 | 288,96 | 289,05 | -1,17% | 560.344,00 |
| 05.08.2025 | 289,00 | 293,02 | 289,00 | 292,48 | 1,74% | 762.812,00 |
| 04.08.2025 | 282,58 | 287,64 | 282,28 | 287,48 | 2,03% | 849.349,00 |
| 01.08.2025 | 285,11 | 285,17 | 278,41 | 281,75 | -2,13% | 1.065.910,00 |
| 31.07.2025 | 290,87 | 296,51 | 285,99 | 287,88 | -0,78% | 1.537.776,00 |
| 30.07.2025 | 293,15 | 294,78 | 288,32 | 290,13 | -1,71% | 1.534.648,00 |
| 29.07.2025 | 296,25 | 296,49 | 293,46 | 295,19 | -0,13% | 653.819,00 |
| 28.07.2025 | 297,56 | 297,87 | 294,69 | 295,56 | -1,23% | 658.789,00 |
| 25.07.2025 | 297,10 | 299,53 | 294,55 | 299,24 | 0,68% | 707.714,00 |
| 24.07.2025 | 297,66 | 298,46 | 295,21 | 297,22 | -0,22% | 679.412,00 |
| 23.07.2025 | 299,06 | 300,52 | 297,03 | 297,89 | -0,08% | 654.411,00 |
| 22.07.2025 | 293,83 | 298,25 | 293,83 | 298,13 | 1,50% | 738.249,00 |
| 21.07.2025 | 296,02 | 297,02 | 293,60 | 293,72 | -0,54% | 727.496,00 |
| 18.07.2025 | 293,40 | 296,07 | 291,50 | 295,31 | 0,59% | 2.096.646,00 |
| 17.07.2025 | 288,52 | 294,00 | 288,27 | 293,58 | 1,59% | 1.254.119,00 |
| 16.07.2025 | 286,13 | 289,88 | 284,89 | 288,99 | 0,82% | 958.113,00 |
| 15.07.2025 | 292,04 | 292,04 | 284,25 | 286,65 | -1,43% | 812.242,00 |
| 14.07.2025 | 290,98 | 292,10 | 288,90 | 290,80 | -0,40% | 616.979,00 |
| 11.07.2025 | 291,67 | 292,42 | 288,76 | 291,97 | -0,72% | 1.040.937,00 |
| 10.07.2025 | 294,73 | 297,38 | 293,60 | 294,10 | -0,05% | 979.018,00 |
| 09.07.2025 | 293,38 | 295,55 | 290,47 | 294,24 | 0,65% | 1.033.256,00 |
| 08.07.2025 | 289,23 | 292,96 | 287,88 | 292,35 | 1,15% | 965.514,00 |
| 07.07.2025 | 290,00 | 291,30 | 287,55 | 289,02 | -0,97% | 974.146,00 |
| 03.07.2025 | 288,46 | 292,67 | 288,46 | 291,84 | 0,53% | 682.381,00 |
| 02.07.2025 | 286,01 | 290,51 | 285,06 | 290,30 | 1,69% | 1.110.958,00 |
| 01.07.2025 | 278,02 | 287,23 | 276,49 | 285,47 | 1,21% | 1.318.417,00 |
| 30.06.2025 | 282,42 | 283,32 | 278,10 | 282,06 | -0,10% | 1.280.417,00 |
| 27.06.2025 | 282,34 | 284,75 | 281,42 | 282,35 | -0,23% | 2.423.882,00 |
| 26.06.2025 | 282,08 | 283,34 | 280,96 | 283,00 | 0,35% | 1.459.593,00 |
| 25.06.2025 | 281,07 | 282,70 | 280,22 | 282,00 | 0,36% | 1.610.024,00 |
| 24.06.2025 | 274,92 | 281,02 | 273,13 | 281,00 | 2,86% | 1.574.894,00 |
| 23.06.2025 | 270,00 | 273,37 | 266,54 | 273,18 | 0,99% | 1.122.597,00 |
| 20.06.2025 | 275,56 | 276,25 | 270,47 | 270,50 | -1,77% | 2.042.753,00 |
| 18.06.2025 | 277,35 | 279,22 | 275,20 | 275,38 | -0,60% | 718.782,00 |
| 17.06.2025 | 279,61 | 280,39 | 277,01 | 277,05 | -1,21% | 1.150.787,00 |
| 16.06.2025 | 282,41 | 284,00 | 278,76 | 280,43 | 0,02% | 888.739,00 |