243,100€
-0,94%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 249,00 | 250,00 | 243,70 | 244,65 | -0,79% | 534,00 |
| 19.03.2026 | 245,60 | 247,90 | 243,20 | 246,60 | -0,78% | 321,00 |
| 18.03.2026 | 248,75 | 251,10 | 246,40 | 248,55 | -0,38% | 110,00 |
| 17.03.2026 | 250,65 | 252,55 | 247,70 | 249,50 | -0,78% | 162,00 |
| 16.03.2026 | 256,80 | 256,90 | 248,60 | 251,45 | -1,39% | 566,00 |
| 13.03.2026 | 254,45 | 258,70 | 253,35 | 255,00 | 1,37% | 1.013,00 |
| 12.03.2026 | 238,85 | 254,05 | 238,00 | 251,55 | 4,99% | 412,00 |
| 11.03.2026 | 236,70 | 240,50 | 234,35 | 239,60 | 1,08% | 739,00 |
| 10.03.2026 | 235,30 | 238,35 | 232,45 | 237,05 | -0,21% | 544,00 |
| 09.03.2026 | 235,85 | 238,35 | 231,80 | 237,55 | 0,78% | 432,00 |
| 06.03.2026 | 238,45 | 238,60 | 234,30 | 235,70 | -0,86% | 148,00 |
| 05.03.2026 | 235,65 | 240,10 | 234,80 | 237,75 | 1,15% | 689,00 |
| 04.03.2026 | 234,05 | 236,60 | 232,90 | 235,05 | -0,47% | 246,00 |
| 03.03.2026 | 235,00 | 236,35 | 231,70 | 236,15 | -0,36% | 271,00 |
| 02.03.2026 | 232,15 | 237,10 | 229,55 | 237,00 | 1,56% | 804,00 |
| 27.02.2026 | 232,75 | 234,85 | 231,55 | 233,35 | -0,60% | 379,00 |
| 26.02.2026 | 236,70 | 239,10 | 233,00 | 234,75 | -1,59% | 355,00 |
| 25.02.2026 | 235,90 | 239,55 | 234,55 | 238,55 | 0,57% | 811,00 |
| 24.02.2026 | 240,85 | 241,50 | 236,85 | 237,20 | -1,27% | 211,00 |
| 23.02.2026 | 236,50 | 241,05 | 236,40 | 240,25 | 0,80% | 254,00 |
| 20.02.2026 | 239,15 | 241,10 | 237,05 | 238,35 | -0,13% | 224,00 |
| 19.02.2026 | 240,05 | 240,75 | 237,00 | 238,65 | -0,23% | 79,00 |
| 18.02.2026 | 234,65 | 239,90 | 234,60 | 239,20 | 1,55% | 285,00 |
| 17.02.2026 | 236,40 | 237,95 | 234,35 | 235,55 | -0,74% | 198,00 |
| 16.02.2026 | 235,20 | 238,70 | 235,15 | 237,30 | -0,44% | 367,00 |
| 13.02.2026 | 241,35 | 242,45 | 235,65 | 238,35 | -3,70% | 219,00 |
| 12.02.2026 | 247,75 | 249,25 | 244,70 | 247,50 | 0,26% | 240,00 |
| 11.02.2026 | 244,55 | 248,00 | 242,60 | 246,85 | 0,55% | 459,00 |
| 10.02.2026 | 239,15 | 245,90 | 238,95 | 245,50 | 2,21% | 1.338,00 |
| 09.02.2026 | 241,10 | 241,20 | 235,75 | 240,20 | 0,10% | 641,00 |
| 06.02.2026 | 239,80 | 242,60 | 237,90 | 239,95 | -0,27% | 450,00 |
| 05.02.2026 | 242,45 | 244,30 | 239,20 | 240,60 | -0,39% | 339,00 |
| 04.02.2026 | 235,55 | 242,90 | 234,60 | 241,55 | 2,72% | 590,00 |
| 03.02.2026 | 230,50 | 235,15 | 228,90 | 235,15 | 2,17% | 611,00 |
| 02.02.2026 | 227,90 | 232,95 | 227,00 | 230,15 | 0,00% | 1.342,00 |
| 30.01.2026 | 213,25 | 230,40 | 208,50 | 230,15 | 7,42% | 1.465,00 |
| 29.01.2026 | 213,30 | 215,70 | 210,80 | 214,25 | 0,35% | 413,00 |
| 28.01.2026 | 215,95 | 217,55 | 212,95 | 213,50 | -1,45% | 452,00 |
| 27.01.2026 | 221,20 | 222,20 | 215,80 | 216,65 | -2,06% | 440,00 |
| 26.01.2026 | 221,15 | 223,90 | 220,75 | 221,20 | 0,14% | 490,00 |
| 23.01.2026 | 224,85 | 225,90 | 220,25 | 220,90 | -1,63% | 253,00 |
| 22.01.2026 | 225,35 | 227,40 | 223,80 | 224,55 | -0,40% | 246,00 |
| 21.01.2026 | 220,65 | 226,25 | 219,60 | 225,45 | 2,78% | 262,00 |
| 20.01.2026 | 226,10 | 226,80 | 219,00 | 219,35 | -3,52% | 121,00 |
| 19.01.2026 | 228,15 | 231,80 | 227,15 | 227,35 | -1,32% | 1.369,00 |
| 16.01.2026 | 229,45 | 230,65 | 227,65 | 230,40 | 0,72% | 125,00 |
| 15.01.2026 | 229,45 | 232,20 | 227,80 | 228,75 | -0,04% | 412,00 |
| 14.01.2026 | 228,00 | 232,60 | 227,55 | 228,85 | 0,26% | 396,00 |
| 13.01.2026 | 229,70 | 230,20 | 227,10 | 228,25 | 0,13% | 1.391,00 |
| 12.01.2026 | 224,75 | 229,15 | 223,65 | 227,95 | 0,53% | 935,00 |
| 09.01.2026 | 224,25 | 228,10 | 224,00 | 226,75 | 1,11% | 227,00 |
| 08.01.2026 | 223,45 | 232,10 | 222,50 | 224,25 | -0,02% | 686,00 |
| 07.01.2026 | 221,00 | 224,95 | 218,65 | 224,30 | 1,49% | 666,00 |
| 06.01.2026 | 215,50 | 222,50 | 215,50 | 221,00 | 2,27% | 591,00 |
| 05.01.2026 | 213,80 | 218,40 | 213,10 | 216,10 | 1,31% | 1.123,00 |
| 02.01.2026 | 209,80 | 214,60 | 207,05 | 213,30 | 1,38% | 518,00 |
| 30.12.2025 | 210,30 | 210,40 | 210,25 | 210,40 | -0,12% | - |
| 29.12.2025 | 210,15 | 211,30 | 208,70 | 210,65 | 1,89% | 1.033,00 |
| 23.12.2025 | 207,75 | 210,50 | 205,60 | 206,75 | -0,67% | 325,00 |
| 22.12.2025 | 205,10 | 209,10 | 203,50 | 208,15 | 1,61% | 489,00 |
| 19.12.2025 | 207,45 | 209,00 | 203,85 | 204,85 | -1,87% | 709,00 |
| 18.12.2025 | 209,75 | 212,20 | 208,55 | 208,75 | -0,55% | - |
| 17.12.2025 | 206,85 | 210,80 | 206,75 | 209,90 | 1,70% | 272,00 |
| 16.12.2025 | 207,95 | 208,70 | 203,15 | 206,40 | -0,48% | 131,00 |
| 15.12.2025 | 208,50 | 208,50 | 204,75 | 207,40 | 0,88% | 1.150,00 |
| 12.12.2025 | 207,95 | 208,00 | 204,40 | 205,60 | 0,07% | 921,00 |
| 11.12.2025 | 201,95 | 205,95 | 201,55 | 205,45 | 1,71% | 555,00 |
| 10.12.2025 | 199,00 | 202,25 | 197,45 | 202,00 | 1,47% | 1.997,00 |
| 09.12.2025 | 202,95 | 206,30 | 198,95 | 199,08 | -1,81% | 4.205,00 |
| 08.12.2025 | 223,65 | 224,70 | 197,90 | 202,75 | -9,67% | 4.516,00 |
| 05.12.2025 | 224,55 | 227,60 | 224,05 | 224,45 | -0,38% | 319,00 |
| 04.12.2025 | 224,50 | 225,45 | 221,30 | 225,30 | 1,01% | 1,00 |
| 03.12.2025 | 220,95 | 223,90 | 220,05 | 223,05 | 0,34% | 31,00 |
| 02.12.2025 | 225,55 | 226,25 | 220,80 | 222,30 | -0,94% | 304,00 |
| 01.12.2025 | 223,85 | 226,25 | 221,70 | 224,40 | -0,20% | 922,00 |
| 28.11.2025 | 222,60 | 226,10 | 221,80 | 224,85 | 1,12% | 445,00 |
| 27.11.2025 | 223,35 | 224,50 | 222,15 | 222,35 | -0,67% | 227,00 |
| 26.11.2025 | 224,10 | 224,95 | 223,20 | 223,85 | 0,09% | 164,00 |
| 25.11.2025 | 222,50 | 224,10 | 220,65 | 223,65 | 0,63% | 706,00 |
| 24.11.2025 | 223,70 | 224,80 | 219,90 | 222,25 | -0,45% | 373,00 |
| 21.11.2025 | 218,25 | 223,85 | 217,55 | 223,25 | 1,06% | 122,00 |
| 20.11.2025 | 221,25 | 221,70 | 220,65 | 220,90 | 0,57% | 47,00 |
| 19.11.2025 | 217,55 | 219,65 | 216,45 | 219,65 | 0,60% | 108,00 |
| 18.11.2025 | 217,15 | 218,60 | 215,30 | 218,35 | -0,09% | 891,00 |
| 17.11.2025 | 223,60 | 224,70 | 218,55 | 218,55 | -2,08% | 1.719,00 |
| 14.11.2025 | 225,90 | 226,65 | 222,80 | 223,20 | -1,00% | 160,00 |
| 13.11.2025 | 227,20 | 227,20 | 224,40 | 225,45 | -0,07% | 1.044,00 |
| 12.11.2025 | 226,60 | 229,90 | 225,40 | 225,60 | -0,33% | 560,00 |
| 11.11.2025 | 223,70 | 228,70 | 221,50 | 226,35 | 1,50% | 353,00 |
| 10.11.2025 | 225,55 | 226,70 | 221,90 | 223,00 | 0,38% | 284,00 |
| 07.11.2025 | 224,70 | 225,20 | 220,55 | 222,15 | -2,24% | 141,00 |
| 06.11.2025 | 206,10 | 228,90 | 205,00 | 227,25 | 10,50% | 1.673,00 |
| 05.11.2025 | 209,90 | 210,90 | 205,25 | 205,65 | -1,67% | 494,00 |
| 04.11.2025 | 206,35 | 209,80 | 205,30 | 209,15 | 0,75% | 287,00 |
| 03.11.2025 | 210,50 | 211,30 | 204,60 | 207,60 | -1,47% | 1.014,00 |
| 31.10.2025 | 211,60 | 212,05 | 207,60 | 210,70 | -1,73% | 1.551,00 |
| 30.10.2025 | 213,15 | 214,95 | 213,05 | 214,40 | 0,19% | 338,00 |
| 29.10.2025 | 218,75 | 219,20 | 213,80 | 214,00 | -1,83% | 269,00 |
| 28.10.2025 | 219,25 | 221,25 | 217,90 | 218,00 | -0,82% | 440,00 |
| 27.10.2025 | 220,80 | 221,40 | 218,60 | 219,80 | 0,02% | 347,00 |