251,150€
0,22%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 250,55 | 251,90 | 250,10 | 251,05 | 0,18% | 363,00 |
| 01.12.2023 | 248,25 | 253,00 | 248,25 | 250,60 | 0,78% | 772,00 |
| 30.11.2023 | 243,65 | 249,20 | 243,20 | 248,65 | 2,30% | 632,00 |
| 29.11.2023 | 243,45 | 246,80 | 242,50 | 243,05 | -0,45% | 786,00 |
| 28.11.2023 | 248,35 | 248,85 | 243,90 | 244,15 | -1,55% | 473,00 |
| 27.11.2023 | 250,05 | 251,00 | 246,10 | 248,00 | -1,04% | 694,00 |
| 24.11.2023 | 251,50 | 255,10 | 250,60 | 250,60 | -0,42% | 324,00 |
| 23.11.2023 | 251,45 | 252,50 | 251,05 | 251,65 | -0,16% | 275,00 |
| 22.11.2023 | 253,10 | 255,20 | 251,70 | 252,05 | -0,59% | 548,00 |
| 21.11.2023 | 248,40 | 254,20 | 248,05 | 253,55 | 1,99% | 380,00 |
| 20.11.2023 | 247,85 | 250,20 | 246,50 | 248,60 | 0,38% | 679,00 |
| 17.11.2023 | 251,20 | 253,00 | 247,25 | 247,65 | -1,90% | 1.498,00 |
| 16.11.2023 | 252,10 | 254,00 | 249,75 | 252,45 | 0,06% | 612,00 |
| 15.11.2023 | 247,50 | 253,10 | 247,20 | 252,30 | 2,42% | 645,00 |
| 14.11.2023 | 247,65 | 249,85 | 246,20 | 246,35 | -0,55% | 625,00 |
| 13.11.2023 | 247,80 | 250,70 | 245,50 | 247,70 | -0,32% | 900,00 |
| 10.11.2023 | 249,20 | 250,80 | 246,20 | 248,50 | 0,40% | 1.186,00 |
| 09.11.2023 | 243,80 | 248,10 | 241,95 | 247,50 | 1,77% | 2.620,00 |
| 08.11.2023 | 238,05 | 243,50 | 235,55 | 243,20 | 2,08% | 3.315,00 |
| 07.11.2023 | 271,30 | 277,50 | 237,60 | 238,25 | -12,34% | 5.455,00 |
| 06.11.2023 | 273,30 | 274,00 | 269,70 | 271,80 | -0,60% | 338,00 |
| 03.11.2023 | 272,60 | 276,00 | 270,45 | 273,45 | 0,26% | 361,00 |
| 02.11.2023 | 267,00 | 273,40 | 266,05 | 272,75 | 1,68% | 225,00 |
| 01.11.2023 | 266,50 | 269,15 | 265,40 | 268,25 | 0,90% | 238,00 |
| 31.10.2023 | 264,55 | 268,45 | 262,35 | 265,85 | 0,59% | 293,00 |
| 30.10.2023 | 261,90 | 264,50 | 261,15 | 264,30 | 1,30% | 231,00 |
| 27.10.2023 | 263,60 | 264,50 | 260,30 | 260,90 | -0,84% | 203,00 |
| 26.10.2023 | 259,50 | 265,35 | 258,80 | 263,10 | 1,19% | 213,00 |
| 25.10.2023 | 261,80 | 263,30 | 259,75 | 260,00 | -0,76% | 267,00 |
| 24.10.2023 | 257,70 | 262,90 | 257,50 | 262,00 | 1,87% | 437,00 |
| 23.10.2023 | 263,65 | 263,95 | 257,20 | 257,20 | -2,26% | 785,00 |
| 20.10.2023 | 265,05 | 265,60 | 262,40 | 263,15 | -0,85% | 415,00 |
| 19.10.2023 | 269,00 | 269,20 | 264,60 | 265,40 | -1,47% | 426,00 |
| 18.10.2023 | 274,90 | 275,60 | 268,60 | 269,35 | -1,89% | 291,00 |
| 17.10.2023 | 272,00 | 277,65 | 271,60 | 274,55 | 0,96% | 162,00 |
| 16.10.2023 | 271,35 | 275,30 | 271,00 | 271,95 | 0,18% | 228,00 |
| 13.10.2023 | 271,20 | 276,20 | 269,90 | 271,45 | 0,06% | 320,00 |
| 12.10.2023 | 274,20 | 277,10 | 268,40 | 271,30 | -0,97% | 127,00 |
| 11.10.2023 | 271,30 | 274,00 | 271,00 | 273,95 | 0,83% | 196,00 |
| 10.10.2023 | 269,65 | 274,00 | 268,35 | 271,70 | 1,00% | 282,00 |
| 09.10.2023 | 264,75 | 269,20 | 264,00 | 269,00 | 1,30% | 199,00 |
| 06.10.2023 | 264,70 | 266,40 | 262,65 | 265,55 | 0,13% | 392,00 |
| 05.10.2023 | 270,30 | 271,55 | 262,90 | 265,20 | -2,21% | 106,00 |
| 04.10.2023 | 268,70 | 272,60 | 267,80 | 271,20 | 1,02% | 319,00 |
| 03.10.2023 | 265,80 | 270,65 | 265,00 | 268,45 | 0,94% | 138,00 |
| 02.10.2023 | 269,60 | 269,80 | 262,60 | 265,95 | -0,88% | 287,00 |
| 29.09.2023 | 269,80 | 272,15 | 267,40 | 268,30 | -1,09% | 275,00 |
| 28.09.2023 | 271,70 | 274,20 | 268,60 | 271,25 | -0,06% | 727,00 |
| 27.09.2023 | 272,10 | 273,80 | 270,65 | 271,40 | 0,00% | 478,00 |
| 26.09.2023 | 272,90 | 273,00 | 270,20 | 271,40 | -0,82% | 279,00 |
| 25.09.2023 | 269,70 | 274,10 | 268,80 | 273,65 | 1,62% | 318,00 |
| 22.09.2023 | 270,10 | 271,80 | 268,20 | 269,30 | -0,13% | 328,00 |
| 21.09.2023 | 276,60 | 276,70 | 269,20 | 269,65 | -2,48% | 334,00 |
| 20.09.2023 | 280,40 | 280,90 | 275,95 | 276,50 | -1,39% | 1.526,00 |
| 19.09.2023 | 280,40 | 281,20 | 276,65 | 280,40 | -0,05% | 383,00 |
| 18.09.2023 | 283,45 | 284,50 | 280,10 | 280,55 | -1,01% | 427,00 |
| 15.09.2023 | 287,50 | 288,70 | 282,45 | 283,40 | -1,46% | 326,00 |
| 14.09.2023 | 282,55 | 288,15 | 280,70 | 287,60 | 1,81% | 359,00 |
| 13.09.2023 | 280,85 | 283,95 | 280,30 | 282,50 | 0,28% | 357,00 |
| 12.09.2023 | 281,85 | 284,00 | 280,30 | 281,70 | 0,12% | 434,00 |
| 11.09.2023 | 278,75 | 282,70 | 278,40 | 281,35 | 0,99% | 478,00 |
| 08.09.2023 | 272,90 | 279,30 | 271,90 | 278,60 | 1,90% | 389,00 |
| 07.09.2023 | 273,20 | 275,50 | 271,80 | 273,40 | -0,05% | 139,00 |
| 06.09.2023 | 272,20 | 274,55 | 271,40 | 273,55 | 0,09% | 458,00 |
| 05.09.2023 | 275,55 | 277,70 | 273,10 | 273,30 | -0,73% | 384,00 |
| 04.09.2023 | 275,80 | 277,20 | 274,90 | 275,30 | -0,51% | 392,00 |
| 01.09.2023 | 273,00 | 278,10 | 272,35 | 276,70 | 1,41% | 311,00 |
| 31.08.2023 | 271,80 | 273,80 | 270,80 | 272,85 | 0,76% | 589,00 |
| 30.08.2023 | 270,50 | 271,20 | 268,60 | 270,80 | 0,45% | 524,00 |
| 29.08.2023 | 268,10 | 270,10 | 267,10 | 269,60 | 0,67% | 426,00 |
| 28.08.2023 | 267,25 | 271,80 | 266,70 | 267,80 | 0,36% | 822,00 |
| 25.08.2023 | 266,30 | 267,85 | 264,85 | 266,85 | 0,40% | 453,00 |
| 24.08.2023 | 263,25 | 266,30 | 262,40 | 265,80 | 1,10% | 497,00 |
| 23.08.2023 | 263,80 | 265,50 | 260,65 | 262,90 | -0,04% | 395,00 |
| 22.08.2023 | 261,20 | 263,95 | 260,95 | 263,00 | 0,54% | 243,00 |
| 21.08.2023 | 261,90 | 263,30 | 260,75 | 261,60 | -0,15% | 591,00 |
| 18.08.2023 | 261,60 | 263,30 | 258,60 | 262,00 | 0,08% | 300,00 |
| 17.08.2023 | 263,30 | 264,90 | 260,95 | 261,80 | -0,51% | 309,00 |
| 16.08.2023 | 261,10 | 263,65 | 260,55 | 263,15 | 0,63% | 1.300,00 |
| 15.08.2023 | 266,50 | 266,60 | 260,40 | 261,50 | -1,91% | 530,00 |
| 14.08.2023 | 263,65 | 267,15 | 263,20 | 266,60 | 1,12% | 285,00 |
| 11.08.2023 | 260,65 | 263,85 | 259,70 | 263,65 | 1,09% | 243,00 |
| 10.08.2023 | 260,75 | 261,60 | 258,00 | 260,80 | 0,25% | 316,00 |
| 09.08.2023 | 258,35 | 262,00 | 257,80 | 260,15 | 0,58% | 236,00 |
| 08.08.2023 | 260,60 | 261,10 | 256,70 | 258,65 | -0,82% | 564,00 |
| 07.08.2023 | 259,90 | 262,10 | 258,30 | 260,80 | 0,77% | 511,00 |
| 04.08.2023 | 257,90 | 264,15 | 257,20 | 258,80 | 0,15% | 487,00 |
| 03.08.2023 | 274,15 | 274,20 | 258,20 | 258,40 | -5,59% | 908,00 |
| 02.08.2023 | 274,20 | 276,70 | 272,50 | 273,70 | -0,64% | 276,00 |
| 01.08.2023 | 277,60 | 279,20 | 275,40 | 275,45 | -0,63% | 596,00 |
| 31.07.2023 | 275,90 | 277,95 | 274,35 | 277,20 | 0,62% | 430,00 |
| 28.07.2023 | 275,90 | 277,55 | 274,10 | 275,50 | -0,33% | 370,00 |
| 27.07.2023 | 273,10 | 277,35 | 272,25 | 276,40 | 1,34% | 260,00 |
| 26.07.2023 | 276,40 | 277,00 | 271,85 | 272,75 | -1,53% | 563,00 |
| 25.07.2023 | 272,80 | 277,70 | 272,20 | 277,00 | 1,52% | 659,00 |
| 24.07.2023 | 270,80 | 274,05 | 270,70 | 272,85 | 0,33% | 396,00 |
| 21.07.2023 | 270,90 | 272,50 | 269,80 | 271,95 | 0,42% | 283,00 |
| 20.07.2023 | 266,25 | 271,50 | 265,70 | 270,80 | 1,79% | 239,00 |
| 19.07.2023 | 265,30 | 267,25 | 264,65 | 266,05 | 0,21% | 262,00 |
| 18.07.2023 | 265,40 | 267,65 | 263,75 | 265,50 | -0,15% | 356,00 |