317,800$
1,84%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 313,66 | 318,09 | 311,33 | 317,80 | 1,84% | 2.282.058,00 |
| 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 |
| 19.12.2024 | 296,73 | 297,81 | 292,62 | 293,17 | -0,72% | 1.041.161,00 |
| 18.12.2024 | 304,69 | 305,23 | 294,67 | 295,31 | -3,08% | 1.037.042,00 |
| 17.12.2024 | 306,36 | 307,10 | 303,78 | 304,71 | -0,66% | 917.437,00 |
| 16.12.2024 | 311,45 | 312,04 | 306,31 | 306,72 | -1,79% | 947.787,00 |
| 13.12.2024 | 311,14 | 312,41 | 307,39 | 312,30 | 0,45% | 913.393,00 |
| 12.12.2024 | 312,03 | 313,16 | 310,22 | 310,89 | -0,47% | 636.525,00 |
| 11.12.2024 | 314,90 | 316,08 | 311,53 | 312,36 | -0,90% | 806.155,00 |
| 10.12.2024 | 315,63 | 316,28 | 311,48 | 315,21 | -0,45% | 739.162,00 |
| 09.12.2024 | 322,27 | 322,44 | 315,91 | 316,62 | -1,09% | 1.186.186,00 |
| 06.12.2024 | 323,16 | 324,40 | 320,04 | 320,11 | -0,58% | 957.921,00 |
| 05.12.2024 | 314,08 | 323,36 | 312,60 | 321,97 | -1,68% | 1.712.699,00 |
| 04.12.2024 | 329,13 | 329,95 | 325,62 | 327,48 | -0,96% | 947.365,00 |
| 03.12.2024 | 336,72 | 337,00 | 329,17 | 330,64 | -1,48% | 1.408.828,00 |
| 02.12.2024 | 335,69 | 335,90 | 331,40 | 335,62 | 0,39% | 750.900,00 |
| 29.11.2024 | 332,66 | 334,62 | 331,31 | 334,33 | 0,33% | 769.798,00 |
| 27.11.2024 | 333,91 | 336,22 | 332,78 | 333,22 | -0,47% | 1.293.809,00 |
| 26.11.2024 | 333,47 | 335,68 | 330,38 | 334,78 | 0,24% | 1.655.567,00 |
| 25.11.2024 | 333,05 | 336,42 | 333,00 | 333,97 | 0,64% | 2.469.210,00 |
| 22.11.2024 | 330,56 | 332,69 | 328,95 | 331,83 | 1,21% | 2.189.995,00 |
| 20.11.2024 | 328,88 | 330,65 | 325,52 | 327,85 | -0,05% | 1.634.688,00 |
| 19.11.2024 | 325,13 | 328,04 | 322,46 | 328,00 | 0,03% | 1.881.500,00 |
| 18.11.2024 | 320,70 | 328,09 | 319,59 | 327,89 | 3,40% | 1.897.905,00 |
| 15.11.2024 | 315,75 | 317,42 | 314,06 | 317,10 | 0,39% | 1.105.854,00 |
| 14.11.2024 | 312,91 | 318,40 | 311,13 | 315,88 | 0,96% | 1.051.276,00 |
| 13.11.2024 | 310,06 | 313,04 | 308,86 | 312,89 | 0,57% | 939.894,00 |
| 12.11.2024 | 315,00 | 315,65 | 309,41 | 311,12 | -0,89% | 1.005.517,00 |
| 11.11.2024 | 313,20 | 315,04 | 310,14 | 313,91 | 0,29% | 1.936.174,00 |
| 08.11.2024 | 310,95 | 314,62 | 308,48 | 312,99 | 0,05% | 2.544.489,00 |
| 07.11.2024 | 309,76 | 318,63 | 302,50 | 312,82 | 1,99% | 2.073.111,00 |
| 06.11.2024 | 311,54 | 311,54 | 301,82 | 306,73 | 0,12% | 1.859.362,00 |
| 05.11.2024 | 305,54 | 308,45 | 303,22 | 306,37 | 0,09% | 1.462.874,00 |
| 04.11.2024 | 310,62 | 311,30 | 305,16 | 306,09 | -1,01% | 1.597.869,00 |
| 01.11.2024 | 309,84 | 312,60 | 308,91 | 309,21 | -0,43% | 788.833,00 |
| 31.10.2024 | 308,75 | 314,31 | 307,13 | 310,53 | -0,72% | 2.280.809,00 |
| 30.10.2024 | 315,57 | 315,57 | 311,92 | 312,77 | -0,80% | 1.042.183,00 |
| 29.10.2024 | 316,78 | 317,11 | 314,58 | 315,30 | -0,93% | 1.573.023,00 |
| 28.10.2024 | 319,96 | 319,96 | 315,48 | 318,26 | 0,08% | 1.183.534,00 |
| 25.10.2024 | 322,75 | 322,75 | 317,89 | 318,02 | -1,27% | 1.289.497,00 |
| 24.10.2024 | 325,40 | 325,80 | 320,39 | 322,10 | -1,38% | 1.583.157,00 |
| 23.10.2024 | 329,73 | 330,37 | 325,05 | 326,62 | -1,14% | 1.044.688,00 |
| 22.10.2024 | 330,09 | 330,59 | 326,92 | 330,37 | -0,36% | 1.217.042,00 |
| 21.10.2024 | 330,42 | 332,42 | 328,98 | 331,56 | -0,16% | 855.174,00 |
| 18.10.2024 | 329,95 | 332,17 | 328,04 | 332,10 | 1,01% | 1.003.145,00 |
| 17.10.2024 | 326,70 | 329,03 | 324,51 | 328,77 | 0,63% | 1.170.443,00 |
| 16.10.2024 | 323,88 | 328,72 | 323,07 | 326,70 | 1,07% | 1.867.896,00 |
| 15.10.2024 | 321,42 | 324,52 | 320,08 | 323,23 | 0,90% | 2.084.842,00 |
| 14.10.2024 | 316,88 | 320,61 | 316,01 | 320,34 | 1,16% | 1.048.775,00 |
| 11.10.2024 | 315,75 | 317,98 | 315,49 | 316,66 | 0,65% | 766.752,00 |
| 10.10.2024 | 313,98 | 323,86 | 313,18 | 314,61 | 0,20% | 2.510.101,00 |
| 09.10.2024 | 311,54 | 318,32 | 310,20 | 313,97 | 1,16% | 2.369.394,00 |
| 08.10.2024 | 309,26 | 312,43 | 305,80 | 310,36 | -0,75% | 1.555.211,00 |
| 07.10.2024 | 306,00 | 313,00 | 301,30 | 312,69 | 9,52% | 4.234.682,00 |
| 04.10.2024 | 286,05 | 287,15 | 283,97 | 285,50 | -0,03% | 891.658,00 |
| 03.10.2024 | 289,27 | 290,14 | 284,97 | 285,58 | -1,52% | 964.173,00 |
| 02.10.2024 | 291,00 | 292,33 | 288,62 | 290,00 | -0,49% | 1.238.770,00 |
| 01.10.2024 | 295,72 | 295,72 | 291,11 | 291,43 | -2,12% | 1.254.983,00 |
| 30.09.2024 | 299,12 | 301,60 | 296,59 | 297,74 | -0,87% | 1.021.348,00 |
| 27.09.2024 | 301,01 | 302,03 | 298,50 | 300,36 | 0,30% | 1.056.937,00 |
| 26.09.2024 | 296,04 | 300,45 | 296,02 | 299,46 | 1,26% | 1.728.806,00 |
| 25.09.2024 | 297,13 | 297,13 | 293,50 | 295,72 | 0,04% | 1.272.564,00 |
| 24.09.2024 | 293,49 | 297,52 | 293,49 | 295,59 | 1,21% | 1.235.518,00 |
| 23.09.2024 | 289,14 | 293,09 | 288,21 | 292,05 | 1,41% | 1.537.634,00 |
| 20.09.2024 | 286,79 | 288,94 | 285,73 | 287,98 | 0,09% | 4.085.495,00 |
| 19.09.2024 | 290,23 | 291,54 | 287,52 | 287,72 | 0,15% | 958.308,00 |
| 18.09.2024 | 291,80 | 291,98 | 286,71 | 287,30 | -1,32% | 1.016.061,00 |
| 17.09.2024 | 289,61 | 291,86 | 289,11 | 291,13 | 0,78% | 1.056.012,00 |
| 16.09.2024 | 287,00 | 289,97 | 286,32 | 288,87 | 1,67% | 1.294.906,00 |
| 13.09.2024 | 280,94 | 286,49 | 279,74 | 284,13 | 1,47% | 1.044.204,00 |
| 12.09.2024 | 277,35 | 280,42 | 273,76 | 280,02 | 0,83% | 1.393.978,00 |
| 11.09.2024 | 277,01 | 278,49 | 270,13 | 277,71 | 0,90% | 914.400,00 |
| 10.09.2024 | 274,36 | 275,98 | 271,95 | 275,23 | 0,51% | 758.903,00 |
| 09.09.2024 | 269,19 | 273,95 | 268,46 | 273,82 | 1,90% | 1.235.316,00 |
| 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 |