222,150€
-0,20%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 223,45 | 223,80 | 222,05 | 222,05 | -0,25% | 12,00 |
| 26.11.2025 | 222,60 | 222,60 | 222,60 | 222,60 | 0,41% | - |
| 25.11.2025 | 221,70 | 221,70 | 221,70 | 221,70 | 0,50% | - |
| 24.11.2025 | 223,00 | 223,00 | 220,60 | 220,60 | 0,82% | 15,00 |
| 21.11.2025 | 217,20 | 218,80 | 217,20 | 218,80 | -0,77% | 49,00 |
| 20.11.2025 | 220,50 | 220,50 | 220,50 | 220,50 | 0,78% | - |
| 19.11.2025 | 216,90 | 218,80 | 216,90 | 218,80 | 0,78% | 65,00 |
| 18.11.2025 | 216,70 | 217,30 | 216,70 | 217,10 | -1,32% | 4,00 |
| 17.11.2025 | 223,20 | 223,20 | 220,00 | 220,00 | -2,31% | 45,00 |
| 14.11.2025 | 225,20 | 225,20 | 225,20 | 225,20 | -0,35% | - |
| 13.11.2025 | 225,30 | 226,40 | 225,30 | 226,00 | -0,66% | 44,00 |
| 12.11.2025 | 226,00 | 227,50 | 226,00 | 227,50 | 2,20% | 1,00 |
| 11.11.2025 | 222,60 | 222,60 | 222,60 | 222,60 | -1,20% | - |
| 10.11.2025 | 225,30 | 225,30 | 225,30 | 225,30 | 0,04% | - |
| 07.11.2025 | 225,20 | 225,20 | 223,70 | 225,20 | 5,53% | 75,00 |
| 06.11.2025 | 206,40 | 213,40 | 204,90 | 213,40 | 2,40% | 275,00 |
| 05.11.2025 | 209,50 | 210,10 | 208,40 | 208,40 | 1,36% | 222,00 |
| 04.11.2025 | 206,50 | 206,50 | 205,60 | 205,60 | -0,87% | 30,00 |
| 03.11.2025 | 210,00 | 210,00 | 207,40 | 207,40 | -1,00% | 100,00 |
| 31.10.2025 | 211,60 | 211,60 | 209,50 | 209,50 | -2,06% | 18,00 |
| 30.10.2025 | 213,10 | 213,90 | 213,10 | 213,90 | -2,19% | 1,00 |
| 29.10.2025 | 218,70 | 218,70 | 218,70 | 218,70 | -0,91% | - |
| 28.10.2025 | 218,80 | 220,70 | 218,80 | 220,70 | 0,27% | 47,00 |
| 27.10.2025 | 220,60 | 220,60 | 219,50 | 220,10 | 0,23% | 29,00 |
| 24.10.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 0,83% | - |
| 23.10.2025 | 217,80 | 217,80 | 217,80 | 217,80 | -0,14% | - |
| 22.10.2025 | 218,90 | 218,90 | 218,10 | 218,10 | -0,73% | 18,00 |
| 21.10.2025 | 217,70 | 219,70 | 217,70 | 219,70 | 0,78% | 15,00 |
| 20.10.2025 | 217,20 | 218,10 | 217,20 | 218,00 | 0,14% | 55,00 |
| 17.10.2025 | 213,80 | 217,70 | 213,80 | 217,70 | -1,14% | 1.805,00 |
| 16.10.2025 | 220,20 | 220,20 | 220,20 | 220,20 | -3,08% | - |
| 15.10.2025 | 225,40 | 227,20 | 225,40 | 227,20 | -0,04% | 50,00 |
| 14.10.2025 | 223,70 | 227,30 | 223,70 | 227,30 | 1,43% | 6,00 |
| 13.10.2025 | 224,10 | 224,10 | 224,10 | 224,10 | -1,23% | - |
| 10.10.2025 | 226,90 | 226,90 | 226,90 | 226,90 | -1,48% | - |
| 09.10.2025 | 230,30 | 230,30 | 230,30 | 230,30 | -0,99% | - |
| 08.10.2025 | 232,60 | 232,60 | 232,60 | 232,60 | 0,04% | - |
| 07.10.2025 | 230,60 | 232,50 | 230,60 | 232,50 | -0,56% | 240,00 |
| 06.10.2025 | 233,20 | 233,80 | 231,70 | 233,80 | 1,39% | 88,00 |
| 03.10.2025 | 230,60 | 230,60 | 230,60 | 230,60 | 0,96% | - |
| 02.10.2025 | 228,40 | 228,40 | 228,40 | 228,40 | -0,61% | - |
| 01.10.2025 | 228,20 | 231,20 | 228,20 | 229,80 | 0,00% | 41,00 |
| 30.09.2025 | 229,80 | 229,80 | 229,80 | 229,80 | 0,88% | - |
| 29.09.2025 | 227,80 | 227,80 | 227,80 | 227,80 | -0,18% | - |
| 26.09.2025 | 226,90 | 228,20 | 226,90 | 228,20 | -1,30% | 16,00 |
| 25.09.2025 | 231,40 | 231,40 | 231,20 | 231,20 | -2,12% | 50,00 |
| 24.09.2025 | 233,80 | 236,20 | 233,80 | 236,20 | -3,12% | 19,00 |
| 23.09.2025 | 242,80 | 243,80 | 242,80 | 243,80 | -0,81% | 150,00 |
| 22.09.2025 | 245,80 | 245,80 | 245,80 | 245,80 | -0,77% | - |
| 19.09.2025 | 247,70 | 247,70 | 247,70 | 247,70 | 0,32% | - |
| 18.09.2025 | 246,90 | 246,90 | 246,90 | 246,90 | 0,98% | - |
| 17.09.2025 | 239,30 | 244,50 | 239,30 | 244,50 | -0,85% | 40,00 |
| 16.09.2025 | 245,20 | 246,60 | 245,20 | 246,60 | -1,00% | 50,00 |
| 15.09.2025 | 249,10 | 249,10 | 249,10 | 249,10 | -0,48% | - |
| 12.09.2025 | 250,30 | 250,30 | 250,30 | 250,30 | 0,36% | - |
| 11.09.2025 | 245,90 | 249,90 | 244,85 | 249,40 | 1,84% | 10,00 |
| 10.09.2025 | 244,90 | 244,90 | 244,90 | 244,90 | 0,35% | 20,00 |
| 09.09.2025 | 245,55 | 246,90 | 243,45 | 244,05 | -0,27% | 65,00 |
| 08.09.2025 | 247,45 | 247,85 | 243,70 | 244,70 | -1,41% | - |
| 05.09.2025 | 248,20 | 248,20 | 248,20 | 248,20 | -0,32% | - |
| 04.09.2025 | 249,00 | 249,00 | 249,00 | 249,00 | -0,64% | - |
| 03.09.2025 | 250,60 | 250,60 | 250,60 | 250,60 | -0,32% | - |
| 02.09.2025 | 250,30 | 251,40 | 250,30 | 251,40 | 0,60% | 20,00 |
| 01.09.2025 | 249,90 | 249,90 | 249,90 | 249,90 | -1,15% | - |
| 29.08.2025 | 251,80 | 252,80 | 251,80 | 252,80 | 0,60% | 3,00 |
| 28.08.2025 | 251,90 | 251,90 | 251,30 | 251,30 | -0,32% | 185,00 |
| 27.08.2025 | 252,10 | 252,10 | 252,10 | 252,10 | 0,12% | - |
| 26.08.2025 | 251,80 | 251,80 | 251,80 | 251,80 | -1,06% | - |
| 25.08.2025 | 254,50 | 254,50 | 254,50 | 254,50 | 0,87% | - |
| 22.08.2025 | 252,30 | 252,30 | 252,30 | 252,30 | 0,68% | - |
| 21.08.2025 | 250,10 | 250,60 | 250,10 | 250,60 | 0,36% | 6,00 |
| 20.08.2025 | 248,10 | 249,70 | 248,10 | 249,70 | 1,55% | 75,00 |
| 19.08.2025 | 245,90 | 245,90 | 245,90 | 245,90 | -1,17% | - |
| 18.08.2025 | 248,80 | 248,80 | 248,80 | 248,80 | -0,52% | - |
| 15.08.2025 | 250,10 | 250,10 | 250,10 | 250,10 | -0,12% | - |
| 14.08.2025 | 250,40 | 250,40 | 250,40 | 250,40 | -0,04% | - |
| 13.08.2025 | 246,70 | 250,50 | 246,70 | 250,50 | 2,71% | 21,00 |
| 12.08.2025 | 243,70 | 243,90 | 243,70 | 243,90 | -0,04% | 100,00 |
| 11.08.2025 | 246,70 | 246,70 | 244,00 | 244,00 | -1,37% | 7,00 |
| 08.08.2025 | 246,90 | 247,40 | 246,90 | 247,40 | -0,76% | 25,00 |
| 07.08.2025 | 247,10 | 249,30 | 247,10 | 249,30 | -1,62% | 12,00 |
| 06.08.2025 | 252,20 | 253,40 | 252,20 | 253,40 | 2,01% | 2,00 |
| 05.08.2025 | 248,40 | 248,40 | 248,40 | 248,40 | 2,10% | - |
| 04.08.2025 | 243,30 | 243,30 | 243,30 | 243,30 | -2,17% | - |
| 01.08.2025 | 250,80 | 250,80 | 248,70 | 248,70 | -2,09% | 50,00 |
| 31.07.2025 | 254,00 | 254,00 | 254,00 | 254,00 | -0,16% | - |
| 30.07.2025 | 255,10 | 255,10 | 254,40 | 254,40 | -0,20% | 16,00 |
| 29.07.2025 | 254,90 | 254,90 | 254,90 | 254,90 | 0,12% | - |
| 28.07.2025 | 254,60 | 254,60 | 254,60 | 254,60 | 0,87% | - |
| 25.07.2025 | 252,40 | 252,40 | 252,40 | 252,40 | -0,24% | - |
| 24.07.2025 | 252,10 | 253,00 | 252,10 | 253,00 | -0,78% | 120,00 |
| 23.07.2025 | 253,50 | 255,00 | 253,50 | 255,00 | 1,84% | 20,00 |
| 22.07.2025 | 250,40 | 250,40 | 250,40 | 250,40 | -1,07% | - |
| 21.07.2025 | 253,50 | 253,50 | 253,10 | 253,10 | 0,36% | 2,00 |
| 18.07.2025 | 252,20 | 252,20 | 252,20 | 252,20 | 1,69% | - |
| 17.07.2025 | 248,00 | 248,00 | 248,00 | 248,00 | 0,32% | - |
| 16.07.2025 | 247,20 | 247,20 | 247,20 | 247,20 | -0,52% | 15,00 |
| 15.07.2025 | 248,50 | 248,50 | 248,50 | 248,50 | 0,04% | - |
| 14.07.2025 | 248,40 | 248,40 | 248,40 | 248,40 | -0,80% | - |
| 11.07.2025 | 250,40 | 250,40 | 250,40 | 250,40 | 0,40% | - |