240,450€
0,84%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 234,45 | 234,80 | 232,60 | 233,50 | -0,43% | 443,00 |
| 04.07.2024 | 234,50 | 235,30 | 234,00 | 234,50 | -0,02% | 208,00 |
| 03.07.2024 | 233,55 | 236,00 | 232,90 | 234,55 | 0,84% | 428,00 |
| 02.07.2024 | 230,45 | 234,70 | 229,10 | 232,60 | 1,04% | 906,00 |
| 01.07.2024 | 238,70 | 239,60 | 229,85 | 230,20 | -4,34% | 592,00 |
| 28.06.2024 | 245,40 | 246,80 | 240,60 | 240,65 | -2,10% | 394,00 |
| 27.06.2024 | 246,70 | 247,20 | 243,70 | 245,80 | -0,41% | 104,00 |
| 26.06.2024 | 249,55 | 250,05 | 242,20 | 246,80 | -1,00% | 577,00 |
| 25.06.2024 | 252,65 | 253,40 | 247,95 | 249,30 | -1,21% | 588,00 |
| 24.06.2024 | 254,50 | 255,90 | 251,85 | 252,35 | -0,92% | 113,00 |
| 21.06.2024 | 253,95 | 257,50 | 250,60 | 254,70 | 0,16% | 282,00 |
| 20.06.2024 | 255,60 | 257,10 | 254,25 | 254,30 | -0,37% | 484,00 |
| 19.06.2024 | 255,65 | 256,40 | 254,70 | 255,25 | -0,23% | 344,00 |
| 18.06.2024 | 254,70 | 257,25 | 252,90 | 255,85 | 0,47% | 1.195,00 |
| 17.06.2024 | 257,50 | 257,95 | 252,70 | 254,65 | -0,93% | 882,00 |
| 14.06.2024 | 265,80 | 266,35 | 256,95 | 257,05 | -3,33% | 923,00 |
| 13.06.2024 | 261,70 | 267,10 | 260,60 | 265,90 | 1,41% | 939,00 |
| 12.06.2024 | 261,65 | 262,40 | 258,90 | 262,20 | 0,21% | 782,00 |
| 11.06.2024 | 261,90 | 263,90 | 261,10 | 261,65 | -0,29% | 562,00 |
| 10.06.2024 | 259,50 | 262,75 | 258,60 | 262,40 | 1,33% | 1.099,00 |
| 07.06.2024 | 248,00 | 260,30 | 247,00 | 258,95 | 4,48% | 972,00 |
| 06.06.2024 | 248,70 | 249,40 | 245,55 | 247,85 | -0,34% | 662,00 |
| 05.06.2024 | 249,10 | 249,70 | 247,45 | 248,70 | 0,16% | 472,00 |
| 04.06.2024 | 248,35 | 249,30 | 246,05 | 248,30 | -0,10% | 202,00 |
| 03.06.2024 | 246,45 | 249,40 | 244,60 | 248,55 | 1,16% | 815,00 |
| 31.05.2024 | 240,60 | 246,00 | 239,75 | 245,70 | 2,14% | 452,00 |
| 30.05.2024 | 239,05 | 241,50 | 238,45 | 240,55 | -0,10% | 790,00 |
| 29.05.2024 | 243,00 | 244,00 | 240,50 | 240,80 | -1,13% | 806,00 |
| 28.05.2024 | 243,55 | 244,40 | 242,10 | 243,55 | -0,23% | 866,00 |
| 27.05.2024 | 243,40 | 244,80 | 242,20 | 244,10 | 0,00% | 472,00 |
| 24.05.2024 | 243,45 | 245,55 | 242,20 | 244,10 | 0,33% | 411,00 |
| 23.05.2024 | 244,60 | 244,90 | 241,85 | 243,30 | -0,47% | 287,00 |
| 22.05.2024 | 244,30 | 244,60 | 241,40 | 244,45 | 0,16% | 1.178,00 |
| 21.05.2024 | 244,90 | 246,15 | 243,00 | 244,05 | -0,45% | 953,00 |
| 20.05.2024 | 241,60 | 245,15 | 240,70 | 245,15 | 1,45% | 357,00 |
| 17.05.2024 | 236,65 | 242,00 | 236,00 | 241,65 | 2,05% | 347,00 |
| 16.05.2024 | 231,35 | 237,55 | 231,00 | 236,80 | 2,51% | 747,00 |
| 15.05.2024 | 229,90 | 231,35 | 229,15 | 231,00 | 0,52% | 588,00 |
| 14.05.2024 | 232,30 | 233,80 | 229,60 | 229,80 | -0,91% | 567,00 |
| 13.05.2024 | 233,10 | 234,80 | 231,80 | 231,90 | -0,47% | 772,00 |
| 10.05.2024 | 233,00 | 234,20 | 231,50 | 233,00 | 0,24% | 1.325,00 |
| 09.05.2024 | 229,00 | 232,60 | 228,50 | 232,45 | 1,42% | 54,00 |
| 08.05.2024 | 231,50 | 232,50 | 228,75 | 229,20 | -0,87% | 3.956,00 |
| 07.05.2024 | 229,60 | 231,40 | 228,00 | 231,20 | 0,59% | 693,00 |
| 06.05.2024 | 228,70 | 229,90 | 227,25 | 229,85 | 0,59% | 550,00 |
| 03.05.2024 | 228,20 | 229,20 | 223,50 | 228,50 | 0,59% | 2.281,00 |
| 02.05.2024 | 221,50 | 227,55 | 220,15 | 227,15 | 2,50% | 843,00 |
| 30.04.2024 | 222,30 | 227,40 | 213,60 | 221,60 | -0,18% | 1.265,00 |
| 29.04.2024 | 221,20 | 224,10 | 220,10 | 222,00 | 0,54% | 603,00 |
| 26.04.2024 | 219,60 | 222,50 | 218,70 | 220,80 | 0,87% | 506,00 |
| 25.04.2024 | 218,70 | 220,10 | 218,30 | 218,90 | -0,16% | 531,00 |
| 24.04.2024 | 218,70 | 219,60 | 216,85 | 219,25 | 0,48% | 846,00 |
| 23.04.2024 | 219,90 | 221,20 | 216,75 | 218,20 | -0,75% | 553,00 |
| 22.04.2024 | 217,65 | 220,05 | 215,40 | 219,85 | 1,22% | 1.001,00 |
| 19.04.2024 | 217,50 | 220,90 | 216,80 | 217,20 | -0,71% | 546,00 |
| 18.04.2024 | 214,95 | 219,40 | 214,40 | 218,75 | 1,93% | 503,00 |
| 17.04.2024 | 215,00 | 216,20 | 214,00 | 214,60 | 0,12% | 636,00 |
| 16.04.2024 | 217,45 | 218,75 | 214,30 | 214,35 | -1,54% | 709,00 |
| 15.04.2024 | 218,15 | 220,40 | 216,25 | 217,70 | 0,00% | 1.523,00 |
| 12.04.2024 | 221,00 | 222,10 | 216,80 | 217,70 | -1,18% | 944,00 |
| 11.04.2024 | 219,50 | 222,20 | 218,90 | 220,30 | 0,23% | 1.018,00 |
| 10.04.2024 | 220,65 | 224,00 | 218,15 | 219,80 | -0,36% | 871,00 |
| 09.04.2024 | 218,80 | 220,75 | 218,00 | 220,60 | 0,80% | 535,00 |
| 08.04.2024 | 220,30 | 222,30 | 218,60 | 218,85 | -0,66% | 461,00 |
| 05.04.2024 | 219,20 | 221,15 | 218,60 | 220,30 | 0,69% | 1.005,00 |
| 04.04.2024 | 221,35 | 222,30 | 218,30 | 218,80 | -1,13% | 694,00 |
| 03.04.2024 | 222,10 | 223,70 | 220,70 | 221,30 | -0,74% | 446,00 |
| 02.04.2024 | 226,20 | 227,20 | 220,40 | 222,95 | -0,87% | 776,00 |
| 28.03.2024 | 224,75 | 225,70 | 222,70 | 224,90 | 0,18% | 432,00 |
| 27.03.2024 | 220,25 | 224,50 | 219,70 | 224,50 | 2,28% | 410,00 |
| 26.03.2024 | 219,40 | 220,25 | 217,85 | 219,50 | 0,18% | 817,00 |
| 25.03.2024 | 219,20 | 220,40 | 217,20 | 219,10 | 0,00% | 1.183,00 |
| 22.03.2024 | 217,40 | 219,90 | 217,00 | 219,10 | 1,01% | 674,00 |
| 21.03.2024 | 219,15 | 220,70 | 216,85 | 216,90 | -0,91% | 945,00 |
| 20.03.2024 | 222,50 | 223,70 | 218,40 | 218,90 | -1,64% | 969,00 |
| 19.03.2024 | 225,60 | 228,00 | 221,70 | 222,55 | -1,53% | 900,00 |
| 18.03.2024 | 225,30 | 228,95 | 222,70 | 226,00 | 0,58% | 1.368,00 |
| 15.03.2024 | 225,55 | 227,15 | 224,05 | 224,70 | -0,40% | 1.052,00 |
| 14.03.2024 | 225,80 | 227,40 | 224,60 | 225,60 | -0,13% | 757,00 |
| 13.03.2024 | 224,05 | 227,60 | 223,05 | 225,90 | 0,80% | 725,00 |
| 12.03.2024 | 227,00 | 227,50 | 223,50 | 224,10 | -1,30% | 628,00 |
| 11.03.2024 | 220,60 | 228,25 | 220,30 | 227,05 | 2,74% | 729,00 |
| 08.03.2024 | 224,35 | 226,00 | 220,90 | 221,00 | -1,34% | 3.143,00 |
| 07.03.2024 | 222,70 | 227,15 | 222,30 | 224,00 | 0,29% | 487,00 |
| 06.03.2024 | 220,90 | 223,75 | 220,20 | 223,35 | 1,29% | 1.534,00 |