256,700€
-5,52%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 263,50 | 263,50 | 257,60 | 257,60 | -5,19% | 36,00 |
| 02.04.2025 | 271,70 | 271,70 | 271,70 | 271,70 | -0,07% | - |
| 01.04.2025 | 270,20 | 271,90 | 270,20 | 271,90 | 1,53% | 88,00 |
| 31.03.2025 | 268,80 | 268,80 | 267,80 | 267,80 | -1,76% | 50,00 |
| 28.03.2025 | 272,60 | 272,60 | 272,60 | 272,60 | -0,07% | 80,00 |
| 27.03.2025 | 273,80 | 274,90 | 272,80 | 272,80 | 0,59% | 35,00 |
| 26.03.2025 | 271,20 | 271,20 | 271,20 | 271,20 | -0,29% | - |
| 25.03.2025 | 271,10 | 272,00 | 271,10 | 272,00 | 0,59% | 10,00 |
| 24.03.2025 | 270,40 | 270,40 | 270,40 | 270,40 | 0,75% | - |
| 21.03.2025 | 269,90 | 269,90 | 268,40 | 268,40 | -0,33% | 10,00 |
| 20.03.2025 | 270,20 | 272,00 | 269,30 | 269,30 | -0,26% | 50,00 |
| 19.03.2025 | 266,70 | 270,00 | 266,40 | 270,00 | 0,11% | 215,00 |
| 18.03.2025 | 269,80 | 269,80 | 269,70 | 269,70 | 0,52% | 6,00 |
| 17.03.2025 | 266,00 | 268,30 | 265,90 | 268,30 | -0,37% | 130,00 |
| 14.03.2025 | 270,50 | 270,50 | 267,60 | 269,30 | -0,19% | 84,00 |
| 13.03.2025 | 269,80 | 269,80 | 269,80 | 269,80 | -0,07% | - |
| 12.03.2025 | 273,30 | 273,30 | 270,00 | 270,00 | -2,42% | 10,00 |
| 11.03.2025 | 279,00 | 279,30 | 276,70 | 276,70 | -3,05% | 36,00 |
| 10.03.2025 | 290,60 | 290,60 | 283,50 | 285,40 | -0,59% | 370,00 |
| 07.03.2025 | 287,10 | 287,10 | 287,10 | 287,10 | 1,13% | - |
| 06.03.2025 | 288,00 | 288,00 | 283,90 | 283,90 | 0,00% | 12,00 |
| 05.03.2025 | 287,80 | 287,80 | 283,90 | 283,90 | -1,76% | 10,00 |
| 04.03.2025 | 296,20 | 296,20 | 289,00 | 289,00 | -4,84% | 13,00 |
| 03.03.2025 | 303,70 | 303,70 | 303,70 | 303,70 | 0,83% | - |
| 28.02.2025 | 300,50 | 301,20 | 300,50 | 301,20 | 0,33% | 2,00 |
| 27.02.2025 | 300,20 | 300,20 | 300,20 | 300,20 | -1,80% | - |
| 26.02.2025 | 301,90 | 305,70 | 301,90 | 305,70 | 3,77% | 61,00 |
| 25.02.2025 | 294,90 | 295,60 | 294,60 | 294,60 | -0,41% | 44,00 |
| 24.02.2025 | 295,80 | 295,80 | 295,80 | 295,80 | -0,27% | - |
| 21.02.2025 | 299,00 | 299,00 | 296,60 | 296,60 | -1,43% | 75,00 |
| 20.02.2025 | 302,80 | 302,80 | 300,90 | 300,90 | -1,02% | 120,00 |
| 19.02.2025 | 302,80 | 304,00 | 302,80 | 304,00 | 0,56% | 56,00 |
| 18.02.2025 | 302,40 | 302,40 | 302,30 | 302,30 | 0,07% | 164,00 |
| 17.02.2025 | 301,30 | 302,10 | 301,30 | 302,10 | 0,33% | 35,00 |
| 14.02.2025 | 301,10 | 301,10 | 301,10 | 301,10 | 0,87% | - |
| 13.02.2025 | 298,20 | 298,50 | 298,20 | 298,50 | 0,13% | 35,00 |
| 12.02.2025 | 298,10 | 298,10 | 298,10 | 298,10 | -0,73% | - |
| 11.02.2025 | 300,30 | 300,30 | 300,30 | 300,30 | 1,93% | - |
| 10.02.2025 | 300,90 | 303,50 | 294,60 | 294,60 | -2,29% | 37,00 |
| 07.02.2025 | 314,70 | 314,70 | 301,50 | 301,50 | -5,57% | 123,00 |
| 06.02.2025 | 320,80 | 320,80 | 319,30 | 319,30 | -1,05% | 7,00 |
| 05.02.2025 | 321,50 | 322,70 | 321,50 | 322,70 | -1,53% | 17,00 |
| 04.02.2025 | 328,70 | 328,70 | 327,50 | 327,70 | 0,15% | 65,00 |
| 03.02.2025 | 322,70 | 327,20 | 322,70 | 327,20 | -0,06% | 123,00 |
| 31.01.2025 | 323,70 | 327,40 | 323,70 | 327,40 | 3,87% | 174,00 |
| 30.01.2025 | 314,50 | 315,20 | 314,50 | 315,20 | 0,38% | 5,00 |
| 29.01.2025 | 314,00 | 314,00 | 314,00 | 314,00 | 0,51% | - |
| 28.01.2025 | 312,10 | 312,40 | 312,10 | 312,40 | 1,46% | 2,00 |
| 27.01.2025 | 312,30 | 312,30 | 307,90 | 307,90 | -1,25% | 35,00 |
| 24.01.2025 | 314,00 | 314,00 | 311,30 | 311,80 | 2,57% | 306,00 |
| 23.01.2025 | 304,00 | 304,00 | 304,00 | 304,00 | 0,07% | - |
| 22.01.2025 | 307,00 | 307,40 | 303,80 | 303,80 | -1,36% | 105,00 |
| 21.01.2025 | 305,90 | 308,00 | 305,90 | 308,00 | 0,16% | 168,00 |
| 20.01.2025 | 307,50 | 307,50 | 307,50 | 307,50 | 1,22% | - |
| 17.01.2025 | 302,90 | 304,10 | 302,90 | 303,80 | 1,54% | 412,00 |
| 16.01.2025 | 297,90 | 299,20 | 297,90 | 299,20 | 0,13% | 20,00 |
| 15.01.2025 | 298,80 | 298,80 | 298,80 | 298,80 | 1,01% | - |
| 14.01.2025 | 295,80 | 295,80 | 295,80 | 295,80 | 0,75% | - |
| 13.01.2025 | 286,10 | 293,60 | 286,10 | 293,60 | 6,26% | 95,00 |
| 10.01.2025 | 276,30 | 276,30 | 276,30 | 276,30 | 0,11% | - |
| 09.01.2025 | 276,00 | 276,00 | 276,00 | 276,00 | -0,36% | - |
| 08.01.2025 | 276,50 | 277,00 | 276,50 | 277,00 | 1,95% | 11,00 |
| 07.01.2025 | 271,70 | 271,70 | 271,70 | 271,70 | -0,33% | - |
| 06.01.2025 | 274,90 | 275,30 | 272,60 | 272,60 | -1,27% | 77,00 |
| 03.01.2025 | 275,80 | 276,10 | 275,80 | 276,10 | -1,81% | 7,00 |
| 02.01.2025 | 277,80 | 281,20 | 277,80 | 281,20 | 0,46% | 75,00 |
| 30.12.2024 | 279,40 | 279,90 | 279,40 | 279,90 | -1,17% | 4,00 |
| 27.12.2024 | 282,90 | 283,20 | 282,90 | 283,20 | 0,50% | 40,00 |
| 23.12.2024 | 282,40 | 283,70 | 281,80 | 281,80 | -0,07% | 136,00 |
| 20.12.2024 | 282,00 | 282,00 | 282,00 | 282,00 | -0,49% | - |
| 19.12.2024 | 284,00 | 285,40 | 283,40 | 283,40 | -2,28% | 344,00 |
| 18.12.2024 | 289,40 | 290,70 | 289,40 | 290,00 | -0,48% | 55,00 |
| 17.12.2024 | 291,40 | 291,40 | 291,40 | 291,40 | -1,79% | - |
| 16.12.2024 | 296,70 | 296,70 | 296,70 | 296,70 | 0,61% | - |
| 13.12.2024 | 296,70 | 296,70 | 294,90 | 294,90 | -0,84% | 6,00 |
| 12.12.2024 | 297,50 | 298,00 | 297,40 | 297,40 | -0,40% | 151,00 |
| 11.12.2024 | 298,60 | 298,60 | 298,60 | 298,60 | 0,00% | - |
| 10.12.2024 | 298,60 | 298,60 | 298,60 | 298,60 | -1,29% | - |
| 09.12.2024 | 302,50 | 302,50 | 302,50 | 302,50 | -0,59% | - |
| 06.12.2024 | 303,70 | 306,10 | 303,70 | 304,30 | 2,18% | 40,00 |
| 05.12.2024 | 310,30 | 311,50 | 297,80 | 297,80 | -5,04% | 55,00 |
| 04.12.2024 | 314,20 | 314,20 | 313,60 | 313,60 | -1,85% | 35,00 |
| 03.12.2024 | 319,50 | 319,50 | 319,50 | 319,50 | 1,46% | - |
| 02.12.2024 | 314,60 | 314,90 | 314,60 | 314,90 | -0,13% | 23,00 |
| 29.11.2024 | 314,80 | 315,30 | 314,80 | 315,30 | 0,10% | 50,00 |
| 28.11.2024 | 315,40 | 316,40 | 315,00 | 315,00 | -1,13% | 50,00 |
| 27.11.2024 | 318,80 | 318,80 | 317,10 | 318,60 | 0,19% | 200,00 |
| 26.11.2024 | 318,40 | 318,40 | 318,00 | 318,00 | 0,41% | 40,00 |
| 25.11.2024 | 315,90 | 317,10 | 315,90 | 316,70 | -0,41% | 18,00 |
| 22.11.2024 | 313,70 | 319,30 | 313,70 | 318,00 | 1,42% | 198,00 |
| 21.11.2024 | 310,75 | 314,95 | 309,85 | 313,55 | 0,66% | 11,00 |
| 20.11.2024 | 309,40 | 311,50 | 309,40 | 311,50 | 1,63% | 108,00 |
| 19.11.2024 | 310,00 | 310,70 | 306,50 | 306,50 | -0,42% | 78,00 |
| 18.11.2024 | 302,00 | 307,80 | 302,00 | 307,80 | 3,74% | 164,00 |
| 15.11.2024 | 296,70 | 296,70 | 296,70 | 296,70 | -0,93% | - |
| 14.11.2024 | 296,00 | 299,50 | 296,00 | 299,50 | 2,50% | 24,00 |
| 13.11.2024 | 292,20 | 292,20 | 292,20 | 292,20 | -0,44% | 20,00 |
| 12.11.2024 | 294,80 | 296,70 | 293,50 | 293,50 | -0,71% | 70,00 |
| 11.11.2024 | 291,50 | 295,60 | 291,50 | 295,60 | 1,62% | 7,00 |
| 08.11.2024 | 290,90 | 290,90 | 290,90 | 290,90 | 4,34% | 1,00 |