309,890$
-1,40%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |