226,900€
-4,42%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 240,15 | 243,30 | 222,75 | 226,25 | -4,70% | 521,00 |
| 07.04.2025 | 233,25 | 244,10 | 227,85 | 237,40 | -1,25% | 1.236,00 |
| 04.04.2025 | 254,85 | 259,00 | 239,85 | 240,40 | -6,37% | 1.320,00 |
| 03.04.2025 | 263,40 | 263,95 | 255,10 | 256,75 | -5,59% | 458,00 |
| 02.04.2025 | 272,30 | 273,40 | 268,60 | 271,95 | 0,06% | 477,00 |
| 01.04.2025 | 270,15 | 272,80 | 267,65 | 271,80 | -0,26% | 272,00 |
| 31.03.2025 | 269,65 | 273,95 | 267,35 | 272,50 | 0,91% | 694,00 |
| 28.03.2025 | 272,95 | 274,05 | 269,70 | 270,05 | -1,12% | 257,00 |
| 27.03.2025 | 274,45 | 275,35 | 270,85 | 273,10 | -0,47% | 747,00 |
| 26.03.2025 | 272,20 | 274,55 | 270,00 | 274,40 | 0,79% | 287,00 |
| 25.03.2025 | 271,65 | 272,60 | 269,10 | 272,25 | 0,00% | 288,00 |
| 24.03.2025 | 271,50 | 272,75 | 270,20 | 272,25 | 1,00% | 198,00 |
| 21.03.2025 | 271,00 | 271,50 | 265,10 | 269,55 | -0,35% | 130,00 |
| 20.03.2025 | 270,15 | 272,10 | 268,55 | 270,50 | 0,28% | 335,00 |
| 19.03.2025 | 267,20 | 270,85 | 267,00 | 269,75 | 1,41% | - |
| 18.03.2025 | 270,75 | 271,45 | 264,30 | 266,00 | -1,75% | 164,00 |
| 17.03.2025 | 266,00 | 272,00 | 265,45 | 270,75 | 1,31% | 283,00 |
| 14.03.2025 | 270,00 | 270,90 | 266,60 | 267,25 | -0,76% | 213,00 |
| 13.03.2025 | 270,90 | 273,15 | 268,50 | 269,30 | -0,46% | 181,00 |
| 12.03.2025 | 273,55 | 275,95 | 267,80 | 270,55 | -0,86% | 691,00 |
| 11.03.2025 | 280,60 | 281,70 | 271,50 | 272,90 | -3,82% | 1.740,00 |
| 10.03.2025 | 290,90 | 291,75 | 278,40 | 283,75 | -2,81% | 394,00 |
| 07.03.2025 | 287,45 | 293,80 | 284,00 | 291,95 | 1,30% | 450,00 |
| 06.03.2025 | 288,20 | 289,35 | 283,00 | 288,20 | -0,21% | 697,00 |
| 05.03.2025 | 288,75 | 290,80 | 283,15 | 288,80 | 0,47% | 436,00 |
| 04.03.2025 | 296,70 | 296,75 | 287,00 | 287,45 | -2,89% | 416,00 |
| 03.03.2025 | 304,15 | 306,70 | 295,60 | 296,00 | -2,97% | 226,00 |
| 28.02.2025 | 300,80 | 305,15 | 299,90 | 305,05 | 1,63% | 363,00 |
| 27.02.2025 | 300,20 | 303,05 | 299,35 | 300,15 | 0,35% | 510,00 |
| 26.02.2025 | 303,10 | 303,90 | 297,90 | 299,10 | -0,94% | 187,00 |
| 25.02.2025 | 295,55 | 302,50 | 293,45 | 301,95 | 2,20% | 346,00 |
| 24.02.2025 | 296,10 | 298,80 | 292,25 | 295,45 | -0,32% | 328,00 |
| 21.02.2025 | 299,55 | 300,75 | 295,55 | 296,40 | -0,95% | 989,00 |
| 20.02.2025 | 303,35 | 304,10 | 298,50 | 299,25 | -1,56% | 308,00 |
| 19.02.2025 | 303,40 | 304,80 | 300,95 | 304,00 | 0,18% | 416,00 |
| 18.02.2025 | 302,35 | 304,10 | 298,55 | 303,45 | 0,45% | 627,00 |
| 17.02.2025 | 301,10 | 302,60 | 301,10 | 302,10 | 0,12% | 146,00 |
| 14.02.2025 | 301,75 | 303,40 | 299,95 | 301,75 | 0,12% | 205,00 |
| 13.02.2025 | 298,00 | 302,60 | 297,50 | 301,40 | 0,97% | 587,00 |
| 12.02.2025 | 298,65 | 300,25 | 296,60 | 298,50 | -0,02% | 393,00 |
| 11.02.2025 | 300,65 | 302,25 | 297,50 | 298,55 | -0,83% | 743,00 |
| 10.02.2025 | 302,05 | 304,50 | 294,90 | 301,05 | 0,15% | 399,00 |
| 07.02.2025 | 314,50 | 316,00 | 297,80 | 300,60 | -4,93% | 398,00 |
| 06.02.2025 | 321,15 | 325,00 | 313,60 | 316,20 | -1,34% | 441,00 |
| 05.02.2025 | 322,10 | 323,50 | 317,10 | 320,50 | -0,80% | 447,00 |
| 04.02.2025 | 327,85 | 329,30 | 322,80 | 323,10 | -1,84% | 436,00 |
| 03.02.2025 | 322,60 | 329,40 | 308,00 | 329,15 | 1,81% | 1.294,00 |
| 31.01.2025 | 324,45 | 326,90 | 320,40 | 323,30 | 0,42% | 1.761,00 |
| 30.01.2025 | 314,55 | 322,10 | 312,40 | 321,95 | 2,37% | 346,00 |
| 29.01.2025 | 313,30 | 314,70 | 311,70 | 314,50 | 0,32% | 267,00 |
| 28.01.2025 | 311,95 | 314,55 | 311,00 | 313,50 | 0,66% | 178,00 |
| 27.01.2025 | 312,25 | 315,00 | 305,10 | 311,45 | -0,78% | 821,00 |
| 24.01.2025 | 312,20 | 314,35 | 310,50 | 313,90 | 1,03% | 290,00 |
| 23.01.2025 | 303,80 | 311,10 | 302,25 | 310,70 | 2,10% | 795,00 |
| 22.01.2025 | 307,25 | 307,75 | 302,25 | 304,30 | -0,80% | 420,00 |
| 21.01.2025 | 306,20 | 308,85 | 305,70 | 306,75 | 0,59% | 411,00 |
| 20.01.2025 | 308,40 | 308,80 | 304,95 | 304,95 | -1,10% | 527,00 |
| 17.01.2025 | 303,75 | 309,00 | 302,60 | 308,35 | 1,80% | 262,00 |
| 16.01.2025 | 299,20 | 303,10 | 294,70 | 302,90 | 1,56% | 421,00 |
| 15.01.2025 | 299,35 | 300,30 | 290,95 | 298,25 | -0,25% | 242,00 |
| 14.01.2025 | 296,45 | 300,90 | 295,00 | 299,00 | 1,20% | 510,00 |
| 13.01.2025 | 286,40 | 295,95 | 285,30 | 295,45 | 3,38% | 495,00 |
| 10.01.2025 | 276,70 | 288,95 | 276,20 | 285,80 | 3,34% | 396,00 |
| 09.01.2025 | 276,55 | 277,60 | 276,00 | 276,55 | 0,02% | 93,00 |
| 08.01.2025 | 277,10 | 279,05 | 275,75 | 276,50 | -0,09% | 634,00 |
| 07.01.2025 | 271,70 | 282,10 | 271,20 | 276,75 | 1,49% | 550,00 |
| 06.01.2025 | 274,70 | 275,10 | 271,00 | 272,70 | -0,98% | 927,00 |
| 03.01.2025 | 275,80 | 279,20 | 274,30 | 275,40 | -0,34% | 306,00 |
| 02.01.2025 | 278,10 | 281,80 | 276,20 | 276,35 | -0,93% | 347,00 |
| 30.12.2024 | 280,00 | 282,20 | 278,65 | 278,95 | -0,62% | 384,00 |
| 27.12.2024 | 283,25 | 283,90 | 279,60 | 280,70 | -0,44% | 440,00 |
| 23.12.2024 | 283,50 | 284,20 | 279,50 | 281,95 | -0,23% | 346,00 |
| 20.12.2024 | 282,45 | 285,70 | 280,00 | 282,60 | -0,05% | 693,00 |
| 19.12.2024 | 284,80 | 287,55 | 282,65 | 282,75 | -0,79% | 783,00 |
| 18.12.2024 | 290,45 | 291,60 | 284,40 | 285,00 | -1,89% | 266,00 |
| 17.12.2024 | 291,35 | 292,70 | 289,40 | 290,50 | -0,46% | 499,00 |
| 16.12.2024 | 297,05 | 298,20 | 291,45 | 291,85 | -1,75% | 619,00 |
| 13.12.2024 | 297,00 | 297,50 | 293,00 | 297,05 | 0,05% | 407,00 |
| 12.12.2024 | 296,55 | 298,65 | 295,95 | 296,90 | -0,22% | 410,00 |
| 11.12.2024 | 299,45 | 301,05 | 297,30 | 297,55 | -0,63% | 269,00 |
| 10.12.2024 | 299,85 | 301,90 | 295,50 | 299,45 | -0,22% | 196,00 |
| 09.12.2024 | 303,90 | 304,80 | 298,80 | 300,10 | -1,09% | 1.231,00 |
| 06.12.2024 | 304,25 | 306,90 | 303,15 | 303,40 | -0,15% | 345,00 |
| 05.12.2024 | 311,45 | 312,00 | 296,25 | 303,85 | -2,44% | 520,00 |
| 04.12.2024 | 315,00 | 316,60 | 308,90 | 311,45 | -1,03% | 798,00 |
| 03.12.2024 | 319,70 | 319,80 | 313,10 | 314,70 | -1,55% | 416,00 |
| 02.12.2024 | 318,10 | 319,70 | 316,45 | 319,65 | 0,84% | 463,00 |
| 29.11.2024 | 315,80 | 317,00 | 314,10 | 317,00 | 0,17% | 280,00 |
| 28.11.2024 | 315,70 | 317,00 | 315,50 | 316,45 | 0,36% | 83,00 |
| 27.11.2024 | 319,60 | 319,60 | 314,80 | 315,30 | -1,27% | 219,00 |
| 26.11.2024 | 318,90 | 320,30 | 314,60 | 319,35 | 0,31% | 499,00 |
| 25.11.2024 | 317,50 | 321,20 | 316,30 | 318,35 | -0,06% | 953,00 |
| 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 |