253,150€
2,41%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 248,70 | 252,10 | 248,00 | 251,60 | 1,78% | - |
| 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% | - |
| 10.07.2025 | 249,40 | 249,40 | 249,40 | 249,40 | -0,24% | - |
| 09.07.2025 | 248,60 | 250,00 | 248,60 | 250,00 | 1,87% | 70,00 |
| 08.07.2025 | 245,40 | 245,40 | 245,40 | 245,40 | -0,41% | - |
| 07.07.2025 | 246,40 | 246,40 | 246,40 | 246,40 | 0,12% | - |
| 04.07.2025 | 246,50 | 246,50 | 246,10 | 246,10 | 0,33% | 115,00 |
| 03.07.2025 | 245,30 | 245,30 | 245,30 | 245,30 | 1,32% | - |
| 02.07.2025 | 242,10 | 242,10 | 242,10 | 242,10 | 1,72% | - |
| 01.07.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -1,04% | 50,00 |
| 30.06.2025 | 240,60 | 240,60 | 240,50 | 240,50 | -0,17% | 110,00 |
| 27.06.2025 | 241,40 | 241,90 | 240,90 | 240,90 | -0,45% | 25,00 |
| 26.06.2025 | 240,80 | 242,00 | 240,80 | 242,00 | -0,04% | 50,00 |
| 25.06.2025 | 241,20 | 242,10 | 241,20 | 242,10 | 2,37% | 23,00 |
| 24.06.2025 | 235,70 | 236,50 | 235,70 | 236,50 | 1,11% | 100,00 |
| 23.06.2025 | 233,90 | 233,90 | 233,90 | 233,90 | -1,64% | - |
| 20.06.2025 | 237,80 | 237,80 | 237,80 | 237,80 | -0,54% | - |
| 19.06.2025 | 239,10 | 239,10 | 239,10 | 239,10 | -0,46% | - |
| 18.06.2025 | 240,20 | 240,20 | 240,20 | 240,20 | 0,13% | - |
| 17.06.2025 | 241,20 | 241,20 | 239,90 | 239,90 | -1,11% | 57,00 |
| 16.06.2025 | 242,60 | 242,60 | 242,60 | 242,60 | -0,12% | - |
| 13.06.2025 | 242,90 | 242,90 | 242,90 | 242,90 | -0,37% | - |
| 12.06.2025 | 243,80 | 243,80 | 243,80 | 243,80 | -0,69% | - |
| 11.06.2025 | 245,30 | 245,50 | 245,30 | 245,50 | 0,25% | 9,00 |
| 10.06.2025 | 244,90 | 244,90 | 244,90 | 244,90 | -0,49% | - |
| 09.06.2025 | 243,90 | 246,10 | 243,90 | 246,10 | 0,98% | 22,00 |
| 06.06.2025 | 241,30 | 243,70 | 241,30 | 243,70 | -0,41% | 10,00 |
| 05.06.2025 | 244,70 | 244,70 | 244,70 | 244,70 | -1,69% | - |
| 04.06.2025 | 248,90 | 248,90 | 248,90 | 248,90 | -0,16% | - |
| 03.06.2025 | 242,60 | 249,30 | 242,60 | 249,30 | 2,89% | 30,00 |
| 02.06.2025 | 243,50 | 243,50 | 242,30 | 242,30 | 1,00% | 49,00 |
| 30.05.2025 | 239,90 | 239,90 | 239,90 | 239,90 | -1,60% | - |
| 29.05.2025 | 243,80 | 243,80 | 243,80 | 243,80 | 0,66% | - |
| 28.05.2025 | 242,00 | 242,20 | 242,00 | 242,20 | 1,64% | 50,00 |
| 27.05.2025 | 238,30 | 238,30 | 238,30 | 238,30 | 0,34% | - |
| 26.05.2025 | 237,50 | 237,50 | 237,50 | 237,50 | 0,13% | - |
| 23.05.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -0,29% | - |
| 22.05.2025 | 237,90 | 238,20 | 237,90 | 237,90 | -1,86% | 99,00 |
| 21.05.2025 | 242,40 | 242,40 | 242,40 | 242,40 | -0,74% | - |
| 20.05.2025 | 245,40 | 246,10 | 244,20 | 244,20 | -1,33% | 61,00 |
| 19.05.2025 | 247,50 | 247,50 | 247,50 | 247,50 | 0,90% | - |
| 16.05.2025 | 244,20 | 245,30 | 244,20 | 245,30 | 0,00% | 80,00 |
| 15.05.2025 | 241,50 | 245,30 | 241,50 | 245,30 | 1,20% | 5,00 |
| 14.05.2025 | 244,30 | 244,30 | 242,40 | 242,40 | -1,66% | 4,00 |
| 13.05.2025 | 247,70 | 248,80 | 246,50 | 246,50 | -1,91% | 351,00 |
| 12.05.2025 | 243,40 | 251,30 | 243,40 | 251,30 | 4,40% | 210,00 |
| 09.05.2025 | 239,70 | 240,70 | 239,70 | 240,70 | 1,78% | 40,00 |
| 08.05.2025 | 235,10 | 236,50 | 235,10 | 236,50 | -0,30% | 10,00 |
| 07.05.2025 | 235,80 | 237,20 | 235,80 | 237,20 | -1,21% | 44,00 |
| 06.05.2025 | 239,40 | 240,10 | 239,40 | 240,10 | -1,60% | 6,00 |
| 05.05.2025 | 244,00 | 244,00 | 244,00 | 244,00 | 1,04% | - |
| 02.05.2025 | 240,10 | 241,50 | 240,10 | 241,50 | 2,33% | 51,00 |
| 30.04.2025 | 237,10 | 237,10 | 236,00 | 236,00 | -0,13% | 30,00 |
| 29.04.2025 | 236,30 | 236,30 | 236,30 | 236,30 | 0,34% | - |
| 28.04.2025 | 233,80 | 235,50 | 233,80 | 235,50 | -0,97% | 4,00 |
| 25.04.2025 | 237,60 | 237,80 | 237,60 | 237,80 | 0,89% | 5,00 |
| 24.04.2025 | 232,60 | 235,70 | 232,00 | 235,70 | 0,17% | 35,00 |
| 23.04.2025 | 235,30 | 235,30 | 235,30 | 235,30 | 4,16% | - |
| 22.04.2025 | 223,90 | 225,90 | 223,90 | 225,90 | -2,38% | 10,00 |
| 17.04.2025 | 231,00 | 231,40 | 231,00 | 231,40 | 0,13% | 24,00 |
| 16.04.2025 | 231,10 | 231,10 | 231,10 | 231,10 | -3,18% | - |
| 15.04.2025 | 239,80 | 239,80 | 238,70 | 238,70 | 0,76% | 900,00 |
| 14.04.2025 | 236,90 | 236,90 | 236,90 | 236,90 | 1,94% | - |
| 11.04.2025 | 233,40 | 233,40 | 230,00 | 232,40 | -3,17% | 75,00 |
| 10.04.2025 | 245,50 | 249,40 | 240,00 | 240,00 | 6,81% | 133,00 |
| 09.04.2025 | 220,70 | 224,70 | 220,70 | 224,70 | -1,19% | 47,00 |
| 08.04.2025 | 239,30 | 240,10 | 227,40 | 227,40 | -3,11% | 133,00 |
| 07.04.2025 | 229,30 | 234,70 | 229,30 | 234,70 | -3,81% | 206,00 |
| 04.04.2025 | 254,70 | 254,70 | 244,00 | 244,00 | -5,28% | 26,00 |
| 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 |