262,450€
3,37%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 254,05 | 263,20 | 253,95 | 262,65 | 3,45% | 413,00 |
| 01.06.2023 | 251,85 | 254,90 | 249,65 | 253,90 | 0,75% | 525,00 |
| 31.05.2023 | 256,80 | 256,90 | 251,90 | 252,00 | -1,35% | 414,00 |
| 30.05.2023 | 259,20 | 259,20 | 252,80 | 255,45 | -1,37% | 769,00 |
| 29.05.2023 | 256,65 | 260,50 | 255,70 | 259,00 | 1,57% | 660,00 |
| 26.05.2023 | 253,00 | 256,40 | 252,95 | 255,00 | 0,45% | 508,00 |
| 25.05.2023 | 251,75 | 255,50 | 251,30 | 253,85 | 0,81% | 761,00 |
| 24.05.2023 | 252,05 | 252,50 | 250,30 | 251,80 | -0,20% | 536,00 |
| 23.05.2023 | 254,75 | 256,00 | 251,30 | 252,30 | -0,86% | 1.621,00 |
| 22.05.2023 | 257,75 | 259,85 | 254,20 | 254,50 | -1,51% | 1.306,00 |
| 19.05.2023 | 258,35 | 259,80 | 255,85 | 258,40 | 1,08% | 852,00 |
| 18.05.2023 | 254,55 | 256,40 | 251,65 | 255,65 | 0,39% | 255,00 |
| 17.05.2023 | 254,10 | 256,40 | 253,60 | 254,65 | 0,39% | 869,00 |
| 16.05.2023 | 256,10 | 256,90 | 251,60 | 253,65 | -1,30% | 721,00 |
| 15.05.2023 | 256,25 | 257,30 | 254,10 | 257,00 | 0,27% | 342,00 |
| 12.05.2023 | 253,25 | 256,50 | 252,85 | 256,30 | 1,08% | 858,00 |
| 11.05.2023 | 256,25 | 257,90 | 251,20 | 253,55 | -0,82% | 938,00 |
| 10.05.2023 | 255,35 | 259,80 | 254,05 | 255,65 | -0,08% | 759,00 |
| 09.05.2023 | 268,75 | 275,00 | 254,30 | 255,85 | -4,64% | 741,00 |
| 08.05.2023 | 268,90 | 271,80 | 267,40 | 268,30 | -0,24% | 545,00 |
| 05.05.2023 | 264,15 | 270,35 | 263,30 | 268,95 | 1,84% | 535,00 |
| 04.05.2023 | 265,65 | 267,35 | 263,45 | 264,10 | -0,70% | 389,00 |
| 03.05.2023 | 265,95 | 269,25 | 264,60 | 265,95 | -1,17% | 492,00 |
| 02.05.2023 | 269,50 | 270,35 | 262,90 | 269,10 | 0,64% | 796,00 |
| 28.04.2023 | 264,45 | 267,55 | 263,35 | 267,40 | 1,36% | 268,00 |
| 27.04.2023 | 258,80 | 265,65 | 258,65 | 263,80 | 1,87% | 297,00 |
| 26.04.2023 | 264,50 | 264,50 | 256,95 | 258,95 | -1,93% | 467,00 |
| 25.04.2023 | 265,00 | 266,35 | 263,55 | 264,05 | -0,36% | 250,00 |
| 24.04.2023 | 263,80 | 265,65 | 262,80 | 265,00 | 0,23% | 621,00 |
| 21.04.2023 | 266,50 | 268,10 | 263,90 | 264,40 | -0,79% | 353,00 |
| 20.04.2023 | 264,70 | 267,50 | 263,25 | 266,50 | 0,53% | 677,00 |
| 19.04.2023 | 262,60 | 265,15 | 261,30 | 265,10 | 1,11% | 473,00 |
| 18.04.2023 | 261,65 | 263,05 | 260,50 | 262,20 | 0,27% | 103,00 |
| 17.04.2023 | 261,40 | 263,50 | 260,05 | 261,50 | 0,48% | 882,00 |
| 14.04.2023 | 259,80 | 262,50 | 259,15 | 260,25 | -0,25% | 252,00 |
| 13.04.2023 | 261,25 | 262,90 | 257,75 | 260,90 | -0,21% | 436,00 |
| 12.04.2023 | 261,20 | 263,00 | 260,45 | 261,45 | -0,02% | 482,00 |
| 11.04.2023 | 260,10 | 263,55 | 258,50 | 261,50 | 1,38% | 259,00 |
| 06.04.2023 | 260,35 | 261,30 | 256,65 | 257,95 | -0,86% | 436,00 |
| 05.04.2023 | 260,45 | 262,10 | 258,60 | 260,20 | 0,15% | 178,00 |
| 04.04.2023 | 265,50 | 266,30 | 259,00 | 259,80 | -1,85% | 406,00 |
| 03.04.2023 | 266,50 | 266,60 | 262,10 | 264,70 | -0,13% | 537,00 |
| 31.03.2023 | 255,08 | 265,13 | 254,98 | 265,05 | 3,32% | 367,00 |
| 30.03.2023 | 255,18 | 256,80 | 254,25 | 256,52 | 0,67% | 479,00 |
| 29.03.2023 | 253,88 | 255,75 | 252,85 | 254,83 | 1,21% | 320,00 |
| 28.03.2023 | 250,18 | 253,58 | 248,98 | 251,77 | 0,58% | 398,00 |
| 27.03.2023 | 249,27 | 253,98 | 248,43 | 250,33 | 0,63% | 511,00 |
| 24.03.2023 | 246,45 | 249,90 | 245,35 | 248,75 | 0,94% | 540,00 |
| 23.03.2023 | 253,85 | 254,35 | 245,50 | 246,43 | -2,89% | 945,00 |
| 22.03.2023 | 258,42 | 260,02 | 253,35 | 253,75 | -1,86% | 532,00 |
| 21.03.2023 | 260,88 | 262,65 | 255,90 | 258,55 | -0,75% | 317,00 |
| 20.03.2023 | 255,08 | 261,55 | 254,35 | 260,50 | 1,10% | 952,00 |
| 17.03.2023 | 262,15 | 263,65 | 256,65 | 257,67 | -2,19% | 225,00 |
| 16.03.2023 | 261,58 | 265,00 | 259,05 | 263,45 | 0,52% | 393,00 |
| 15.03.2023 | 265,60 | 268,25 | 260,42 | 262,10 | -1,48% | 842,00 |
| 14.03.2023 | 262,75 | 270,25 | 262,50 | 266,02 | 1,67% | 601,00 |
| 13.03.2023 | 265,67 | 266,52 | 259,95 | 261,65 | -1,05% | 753,00 |
| 10.03.2023 | 266,75 | 268,52 | 263,02 | 264,42 | -1,61% | 248,00 |
| 09.03.2023 | 274,73 | 276,13 | 267,38 | 268,75 | -2,33% | 329,00 |
| 08.03.2023 | 276,77 | 278,60 | 273,15 | 275,17 | -0,40% | 253,00 |
| 07.03.2023 | 274,73 | 277,80 | 273,95 | 276,27 | 0,52% | 281,00 |
| 06.03.2023 | 277,23 | 277,90 | 273,85 | 274,85 | -0,84% | 474,00 |
| 03.03.2023 | 274,73 | 277,25 | 273,88 | 277,17 | 0,50% | 281,00 |
| 02.03.2023 | 271,00 | 276,90 | 270,00 | 275,80 | 1,97% | 664,00 |
| 01.03.2023 | 269,98 | 273,40 | 266,90 | 270,48 | -0,16% | 375,00 |
| 28.02.2023 | 269,77 | 271,30 | 268,05 | 270,90 | 0,64% | 237,00 |
| 27.02.2023 | 267,45 | 271,60 | 266,80 | 269,17 | 1,04% | 401,00 |
| 24.02.2023 | 263,65 | 267,45 | 260,77 | 266,40 | 0,85% | 487,00 |
| 23.02.2023 | 262,50 | 264,95 | 258,80 | 264,15 | 0,64% | 426,00 |
| 22.02.2023 | 260,70 | 263,98 | 257,60 | 262,48 | 0,75% | 1.118,00 |
| 21.02.2023 | 261,55 | 262,38 | 259,58 | 260,52 | -0,37% | 574,00 |
| 20.02.2023 | 261,45 | 262,05 | 260,10 | 261,50 | -0,06% | 502,00 |
| 17.02.2023 | 263,05 | 263,80 | 260,88 | 261,65 | -0,58% | 209,00 |
| 16.02.2023 | 266,00 | 266,80 | 262,05 | 263,17 | -1,04% | 489,00 |
| 15.02.2023 | 262,30 | 267,65 | 260,65 | 265,95 | 1,43% | 544,00 |
| 14.02.2023 | 266,75 | 268,20 | 260,35 | 262,20 | -1,72% | 613,00 |
| 13.02.2023 | 269,60 | 270,65 | 266,67 | 266,80 | -1,06% | 579,00 |
| 10.02.2023 | 267,45 | 270,63 | 265,73 | 269,65 | 0,80% | 256,00 |
| 09.02.2023 | 268,60 | 269,40 | 266,67 | 267,50 | -0,23% | 729,00 |
| 08.02.2023 | 265,90 | 271,80 | 264,50 | 268,13 | 0,88% | 1.436,00 |
| 07.02.2023 | 263,65 | 266,67 | 262,45 | 265,77 | 0,66% | 1.894,00 |
| 06.02.2023 | 263,35 | 266,08 | 261,45 | 264,02 | 0,19% | 1.191,00 |
| 03.02.2023 | 271,38 | 274,95 | 261,20 | 263,52 | -2,56% | 1.111,00 |
| 02.02.2023 | 288,33 | 289,63 | 263,20 | 270,45 | -6,45% | 2.530,00 |
| 01.02.2023 | 294,23 | 294,80 | 288,45 | 289,10 | -2,02% | 486,00 |
| 31.01.2023 | 289,35 | 295,23 | 288,85 | 295,05 | 2,00% | 1.447,00 |
| 30.01.2023 | 288,90 | 292,02 | 286,00 | 289,27 | 0,00% | 1.034,00 |
| 27.01.2023 | 290,95 | 291,90 | 287,73 | 289,27 | -0,46% | 211,00 |
| 26.01.2023 | 286,08 | 291,33 | 284,77 | 290,63 | 1,61% | 161,00 |
| 25.01.2023 | 286,80 | 288,45 | 283,23 | 286,02 | -0,70% | 376,00 |
| 24.01.2023 | 283,65 | 288,60 | 282,55 | 288,05 | 1,39% | 943,00 |
| 23.01.2023 | 279,65 | 284,80 | 278,95 | 284,10 | 1,31% | 745,00 |
| 20.01.2023 | 277,48 | 280,55 | 274,15 | 280,42 | 1,28% | 1.981,00 |
| 19.01.2023 | 280,55 | 281,15 | 276,17 | 276,88 | -1,25% | 566,00 |
| 18.01.2023 | 284,48 | 284,48 | 279,90 | 280,38 | -1,36% | 959,00 |
| 17.01.2023 | 288,27 | 288,80 | 283,63 | 284,25 | -1,46% | 608,00 |
| 16.01.2023 | 288,27 | 289,35 | 287,30 | 288,45 | 0,26% | 392,00 |
| 13.01.2023 | 286,65 | 289,00 | 283,70 | 287,70 | 0,60% | 983,00 |
| 12.01.2023 | 290,52 | 291,45 | 285,20 | 285,98 | -1,74% | 871,00 |
| 11.01.2023 | 290,90 | 294,17 | 289,65 | 291,02 | -0,07% | 783,00 |