318,550€
1,58%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 314,25 | 319,55 | 313,40 | 318,55 | 1,58% | 418,00 |
| 21.11.2024 | 310,85 | 315,00 | 309,70 | 313,60 | 1,03% | 495,00 |
| 20.11.2024 | 310,45 | 312,20 | 308,85 | 310,40 | 0,39% | 509,00 |
| 19.11.2024 | 309,50 | 310,80 | 305,00 | 309,20 | -0,11% | 719,00 |
| 18.11.2024 | 301,60 | 309,90 | 301,30 | 309,55 | 2,69% | 1.912,00 |
| 15.11.2024 | 298,15 | 301,60 | 297,30 | 301,45 | 0,42% | 257,00 |
| 14.11.2024 | 296,20 | 301,85 | 294,80 | 300,20 | 1,32% | 449,00 |
| 13.11.2024 | 292,25 | 296,35 | 291,60 | 296,30 | 1,14% | 501,00 |
| 12.11.2024 | 294,95 | 296,65 | 291,65 | 292,95 | -0,53% | 492,00 |
| 11.11.2024 | 291,90 | 296,50 | 291,20 | 294,50 | 0,72% | 461,00 |
| 08.11.2024 | 290,30 | 294,20 | 288,30 | 292,40 | 0,88% | 433,00 |
| 07.11.2024 | 285,95 | 293,65 | 262,50 | 289,85 | 1,54% | 1.103,00 |
| 06.11.2024 | 290,50 | 292,40 | 281,55 | 285,45 | 1,69% | 690,00 |
| 05.11.2024 | 281,70 | 282,30 | 278,10 | 280,70 | -0,11% | 333,00 |
| 04.11.2024 | 284,30 | 286,50 | 280,45 | 281,00 | -1,59% | 2.177,00 |
| 01.11.2024 | 285,75 | 287,60 | 284,85 | 285,55 | -0,10% | 356,00 |
| 31.10.2024 | 286,70 | 289,45 | 283,10 | 285,85 | -0,54% | 311,00 |
| 30.10.2024 | 292,40 | 292,40 | 287,00 | 287,40 | -1,61% | 508,00 |
| 29.10.2024 | 293,55 | 294,40 | 291,25 | 292,10 | -0,75% | 640,00 |
| 28.10.2024 | 296,20 | 296,20 | 291,70 | 294,30 | -0,12% | 624,00 |
| 25.10.2024 | 296,90 | 298,50 | 294,55 | 294,65 | -0,91% | 482,00 |
| 24.10.2024 | 302,15 | 303,45 | 296,15 | 297,35 | -1,80% | 569,00 |
| 23.10.2024 | 304,95 | 307,60 | 301,00 | 302,80 | -1,06% | 264,00 |
| 22.10.2024 | 305,90 | 306,50 | 302,90 | 306,05 | -0,13% | 510,00 |
| 21.10.2024 | 305,40 | 307,00 | 303,45 | 306,45 | 0,31% | 562,00 |
| 18.10.2024 | 302,60 | 305,60 | 300,80 | 305,50 | 0,63% | 425,00 |
| 17.10.2024 | 300,75 | 303,60 | 300,10 | 303,60 | 0,85% | 642,00 |
| 16.10.2024 | 296,10 | 302,70 | 295,40 | 301,05 | 1,40% | 1.629,00 |
| 15.10.2024 | 294,35 | 297,80 | 292,55 | 296,90 | 1,04% | 288,00 |
| 14.10.2024 | 289,50 | 294,00 | 288,30 | 293,85 | 1,45% | 655,00 |
| 11.10.2024 | 287,60 | 290,50 | 286,30 | 289,65 | 0,54% | 599,00 |
| 10.10.2024 | 286,30 | 295,55 | 285,70 | 288,10 | 0,68% | 1.012,00 |
| 09.10.2024 | 282,50 | 290,95 | 282,25 | 286,15 | 1,26% | 879,00 |
| 08.10.2024 | 284,50 | 284,90 | 278,60 | 282,60 | -0,81% | 1.008,00 |
| 07.10.2024 | 273,20 | 285,30 | 271,50 | 284,90 | 9,43% | 3.431,00 |
| 04.10.2024 | 259,10 | 262,45 | 258,85 | 260,35 | 0,52% | 318,00 |
| 03.10.2024 | 262,50 | 263,30 | 258,45 | 259,00 | -1,50% | 341,00 |
| 02.10.2024 | 262,70 | 264,30 | 261,40 | 262,95 | -0,08% | 453,00 |
| 01.10.2024 | 265,55 | 267,30 | 263,10 | 263,15 | -1,68% | 299,00 |
| 30.09.2024 | 268,90 | 269,90 | 266,10 | 267,65 | -0,37% | 607,00 |
| 27.09.2024 | 268,00 | 270,20 | 267,60 | 268,65 | 0,22% | 939,00 |
| 26.09.2024 | 266,10 | 268,65 | 263,70 | 268,05 | 0,88% | 1.032,00 |
| 25.09.2024 | 263,25 | 265,70 | 262,70 | 265,70 | 0,42% | 290,00 |
| 24.09.2024 | 262,65 | 266,70 | 262,10 | 264,60 | 0,68% | 1.005,00 |
| 23.09.2024 | 258,60 | 263,35 | 258,30 | 262,80 | 2,24% | 683,00 |
| 20.09.2024 | 257,10 | 259,00 | 256,15 | 257,05 | -0,29% | 274,00 |
| 19.09.2024 | 259,75 | 261,60 | 257,80 | 257,80 | -0,42% | 290,00 |
| 18.09.2024 | 262,10 | 262,70 | 257,70 | 258,90 | -1,11% | 87,00 |
| 17.09.2024 | 258,80 | 262,55 | 258,50 | 261,80 | 0,93% | 394,00 |
| 16.09.2024 | 256,50 | 260,80 | 255,80 | 259,40 | 1,17% | 619,00 |
| 13.09.2024 | 252,55 | 258,40 | 252,30 | 256,40 | 1,34% | 212,00 |
| 12.09.2024 | 252,65 | 253,20 | 248,00 | 253,00 | 0,42% | 500,00 |
| 11.09.2024 | 248,10 | 252,70 | 245,40 | 251,95 | 0,94% | 157,00 |
| 10.09.2024 | 247,60 | 250,25 | 246,70 | 249,60 | 0,67% | 246,00 |
| 09.09.2024 | 241,90 | 247,95 | 241,90 | 247,95 | 2,31% | 422,00 |
| 06.09.2024 | 245,70 | 248,30 | 241,20 | 242,35 | -1,50% | 484,00 |
| 05.09.2024 | 247,75 | 248,35 | 244,10 | 246,05 | -0,83% | 454,00 |
| 04.09.2024 | 247,95 | 252,00 | 247,65 | 248,10 | -0,24% | 231,00 |
| 03.09.2024 | 251,50 | 252,40 | 248,00 | 248,70 | -1,29% | 252,00 |
| 02.09.2024 | 252,35 | 252,35 | 251,25 | 251,95 | -0,14% | 114,00 |
| 30.08.2024 | 250,45 | 252,45 | 248,50 | 252,30 | 0,92% | 580,00 |
| 29.08.2024 | 249,25 | 252,10 | 248,50 | 250,00 | 0,30% | 240,00 |
| 28.08.2024 | 249,45 | 251,60 | 247,95 | 249,25 | 0,40% | 94,00 |
| 27.08.2024 | 249,55 | 250,70 | 246,20 | 248,25 | -0,56% | 809,00 |
| 26.08.2024 | 246,65 | 250,15 | 246,20 | 249,65 | 1,20% | 175,00 |
| 23.08.2024 | 247,15 | 248,05 | 245,30 | 246,70 | 0,00% | 499,00 |
| 22.08.2024 | 247,25 | 248,20 | 246,10 | 246,70 | -0,08% | 78,00 |
| 21.08.2024 | 245,70 | 248,50 | 245,40 | 246,90 | 0,49% | 567,00 |
| 20.08.2024 | 247,85 | 248,55 | 244,70 | 245,70 | -0,75% | 192,00 |
| 19.08.2024 | 250,30 | 251,70 | 246,90 | 247,55 | -1,04% | 101,00 |
| 16.08.2024 | 249,85 | 250,70 | 247,50 | 250,15 | 0,32% | 440,00 |
| 15.08.2024 | 251,30 | 255,35 | 247,65 | 249,35 | -0,80% | 200,00 |
| 14.08.2024 | 251,85 | 251,95 | 248,05 | 251,35 | -0,08% | 45,00 |
| 13.08.2024 | 250,85 | 252,10 | 249,65 | 251,55 | 0,42% | 153,00 |
| 12.08.2024 | 254,85 | 255,90 | 250,00 | 250,50 | -1,73% | 752,00 |
| 09.08.2024 | 255,80 | 256,65 | 253,55 | 254,90 | -0,31% | 422,00 |
| 08.08.2024 | 253,40 | 256,70 | 252,20 | 255,70 | 0,63% | 322,00 |
| 07.08.2024 | 256,75 | 259,15 | 254,05 | 254,10 | -0,33% | 168,00 |
| 06.08.2024 | 255,95 | 258,40 | 254,20 | 254,95 | 0,26% | 782,00 |
| 05.08.2024 | 255,30 | 256,60 | 248,20 | 254,30 | -1,40% | 1.591,00 |
| 02.08.2024 | 264,00 | 264,80 | 254,15 | 257,90 | -3,03% | 1.023,00 |
| 01.08.2024 | 244,25 | 273,80 | 243,70 | 265,95 | 9,15% | 2.291,00 |
| 31.07.2024 | 244,15 | 247,60 | 243,20 | 243,65 | -0,47% | 326,00 |
| 30.07.2024 | 245,65 | 247,10 | 244,10 | 244,80 | -0,20% | 270,00 |
| 29.07.2024 | 241,30 | 246,05 | 240,70 | 245,30 | 2,21% | 629,00 |
| 26.07.2024 | 238,90 | 242,50 | 238,30 | 240,00 | 0,65% | 649,00 |
| 25.07.2024 | 240,45 | 241,00 | 236,90 | 238,45 | -0,63% | 2.499,00 |
| 24.07.2024 | 235,00 | 240,20 | 234,70 | 239,95 | 2,26% | 576,00 |
| 23.07.2024 | 228,80 | 234,65 | 226,80 | 234,65 | 2,74% | 362,00 |
| 22.07.2024 | 241,20 | 242,40 | 227,90 | 228,40 | -5,46% | 875,00 |
| 19.07.2024 | 244,95 | 245,50 | 240,75 | 241,60 | -1,27% | 261,00 |
| 18.07.2024 | 247,30 | 250,10 | 244,70 | 244,70 | -1,09% | 469,00 |
| 17.07.2024 | 245,25 | 248,50 | 243,40 | 247,40 | 0,81% | 211,00 |
| 16.07.2024 | 238,40 | 247,40 | 238,00 | 245,40 | 2,91% | 265,00 |
| 15.07.2024 | 241,20 | 241,30 | 237,65 | 238,45 | -0,56% | 751,00 |
| 12.07.2024 | 237,80 | 241,80 | 237,25 | 239,80 | 0,97% | 243,00 |
| 11.07.2024 | 235,90 | 241,35 | 234,60 | 237,50 | 0,59% | 323,00 |
| 10.07.2024 | 235,30 | 244,00 | 234,85 | 236,10 | 0,25% | 274,00 |
| 09.07.2024 | 235,70 | 236,65 | 234,20 | 235,50 | 0,02% | 290,00 |
| 08.07.2024 | 232,85 | 236,10 | 232,40 | 235,45 | 0,84% | 397,00 |