303,350€
-1,51%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 307,50 | 307,80 | 302,20 | 303,30 | -1,53% | 20,00 |
| 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 |
| 07.11.2024 | 285,10 | 285,10 | 278,80 | 278,80 | -3,86% | 15,00 |
| 06.11.2024 | 288,20 | 290,00 | 288,20 | 290,00 | 3,28% | 14,00 |
| 05.11.2024 | 280,80 | 280,80 | 280,80 | 280,80 | -0,71% | - |
| 04.11.2024 | 284,70 | 284,70 | 282,80 | 282,80 | -0,84% | 24,00 |
| 01.11.2024 | 285,20 | 285,20 | 285,20 | 285,20 | 0,96% | - |
| 31.10.2024 | 286,70 | 286,70 | 282,50 | 282,50 | -2,49% | 75,00 |
| 30.10.2024 | 291,20 | 291,20 | 288,10 | 289,70 | -0,99% | 87,00 |
| 29.10.2024 | 293,90 | 293,90 | 292,60 | 292,60 | -0,98% | 25,00 |
| 28.10.2024 | 295,00 | 295,70 | 295,00 | 295,50 | -0,07% | 84,00 |
| 25.10.2024 | 296,80 | 296,80 | 295,70 | 295,70 | -2,22% | 16,00 |
| 24.10.2024 | 302,40 | 302,40 | 302,40 | 302,40 | -0,85% | - |
| 23.10.2024 | 305,00 | 305,00 | 305,00 | 305,00 | 0,10% | - |
| 22.10.2024 | 305,50 | 305,50 | 304,70 | 304,70 | -0,36% | 10,00 |
| 21.10.2024 | 306,20 | 306,20 | 305,80 | 305,80 | 0,39% | 28,00 |
| 18.10.2024 | 302,80 | 304,60 | 302,80 | 304,60 | 0,66% | 60,00 |
| 17.10.2024 | 300,60 | 302,60 | 300,60 | 302,60 | 0,87% | 105,00 |
| 16.10.2024 | 296,10 | 300,00 | 296,10 | 300,00 | 1,01% | 60,00 |
| 15.10.2024 | 294,10 | 297,00 | 294,10 | 297,00 | 2,63% | 39,00 |
| 14.10.2024 | 289,20 | 289,40 | 289,20 | 289,40 | -0,07% | 103,00 |
| 11.10.2024 | 287,10 | 289,60 | 287,00 | 289,60 | -1,56% | 65,00 |
| 10.10.2024 | 285,80 | 294,20 | 285,80 | 294,20 | 2,29% | 124,00 |
| 09.10.2024 | 282,00 | 287,60 | 282,00 | 287,60 | 0,95% | 6,00 |
| 08.10.2024 | 284,90 | 284,90 | 284,90 | 284,90 | 1,68% | 20,00 |
| 07.10.2024 | 271,50 | 280,20 | 271,50 | 280,20 | 7,85% | 140,00 |
| 04.10.2024 | 259,10 | 259,80 | 259,10 | 259,80 | -0,84% | 70,00 |
| 03.10.2024 | 262,00 | 262,00 | 262,00 | 262,00 | -0,08% | - |
| 02.10.2024 | 262,20 | 262,20 | 262,20 | 262,20 | -1,06% | - |
| 01.10.2024 | 265,00 | 265,00 | 265,00 | 265,00 | -1,82% | - |
| 30.09.2024 | 268,40 | 269,90 | 268,40 | 269,90 | 0,71% | 29,00 |
| 27.09.2024 | 268,00 | 268,00 | 268,00 | 268,00 | 0,87% | - |
| 26.09.2024 | 265,70 | 265,70 | 265,70 | 265,70 | 0,57% | - |
| 25.09.2024 | 262,80 | 264,20 | 262,80 | 264,20 | -0,60% | 45,00 |
| 24.09.2024 | 262,10 | 265,80 | 262,10 | 265,80 | 2,43% | 35,00 |
| 23.09.2024 | 258,50 | 259,80 | 258,50 | 259,50 | 0,93% | 5,00 |
| 20.09.2024 | 257,10 | 257,10 | 257,10 | 257,10 | -0,77% | - |
| 19.09.2024 | 259,10 | 259,10 | 259,10 | 259,10 | -1,18% | - |
| 18.09.2024 | 261,60 | 262,20 | 261,60 | 262,20 | 0,73% | 1,00 |
| 17.09.2024 | 258,40 | 260,30 | 258,40 | 260,30 | 1,40% | 50,00 |
| 16.09.2024 | 256,70 | 256,70 | 256,70 | 256,70 | -0,50% | 15,00 |
| 13.09.2024 | 252,20 | 258,00 | 252,20 | 258,00 | 2,99% | 10,00 |
| 12.09.2024 | 252,20 | 252,20 | 250,50 | 250,50 | -0,24% | 13,00 |
| 11.09.2024 | 247,60 | 251,10 | 247,60 | 251,10 | 0,72% | 5,00 |
| 10.09.2024 | 247,10 | 249,30 | 247,10 | 249,30 | 3,23% | 11,00 |
| 09.09.2024 | 241,50 | 241,50 | 241,50 | 241,50 | -0,08% | - |
| 06.09.2024 | 245,80 | 245,80 | 241,70 | 241,70 | -2,26% | 2,00 |
| 05.09.2024 | 247,30 | 247,30 | 247,30 | 247,30 | -0,12% | - |
| 04.09.2024 | 247,60 | 247,60 | 247,60 | 247,60 | -1,51% | - |
| 03.09.2024 | 251,40 | 251,40 | 251,40 | 251,40 | -0,08% | - |
| 02.09.2024 | 251,90 | 251,90 | 251,60 | 251,60 | 0,52% | - |
| 30.08.2024 | 250,10 | 250,90 | 250,10 | 250,30 | 0,60% | 24,00 |
| 29.08.2024 | 248,80 | 248,80 | 248,80 | 248,80 | -0,44% | - |