219,400€
1,43%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 217,55 | 220,90 | 217,30 | 219,40 | 1,43% | - |
| 18.04.2024 | 214,60 | 216,30 | 214,60 | 216,30 | 0,70% | 133,00 |
| 17.04.2024 | 214,30 | 214,80 | 214,30 | 214,80 | -0,88% | 10,00 |
| 16.04.2024 | 217,00 | 217,00 | 215,30 | 216,70 | -0,87% | 55,00 |
| 15.04.2024 | 218,40 | 218,60 | 218,30 | 218,60 | -0,64% | 59,00 |
| 12.04.2024 | 220,40 | 220,40 | 219,00 | 220,00 | 0,41% | 55,00 |
| 11.04.2024 | 219,10 | 219,10 | 219,10 | 219,10 | -0,90% | - |
| 10.04.2024 | 220,20 | 221,10 | 220,20 | 221,10 | 1,33% | 24,00 |
| 09.04.2024 | 218,50 | 220,10 | 218,20 | 218,20 | -0,91% | 29,00 |
| 08.04.2024 | 219,90 | 220,20 | 219,90 | 220,20 | 0,59% | 25,00 |
| 05.04.2024 | 218,80 | 218,90 | 218,70 | 218,90 | -1,22% | 370,00 |
| 04.04.2024 | 221,10 | 221,60 | 221,10 | 221,60 | -0,27% | 15,00 |
| 03.04.2024 | 222,50 | 223,10 | 222,20 | 222,20 | -1,68% | 404,00 |
| 02.04.2024 | 227,10 | 227,10 | 226,00 | 226,00 | 0,89% | 32,00 |
| 28.03.2024 | 224,00 | 224,00 | 224,00 | 224,00 | 1,73% | 30,00 |
| 27.03.2024 | 219,80 | 220,70 | 219,80 | 220,20 | 0,73% | 40,00 |
| 26.03.2024 | 219,00 | 219,60 | 218,60 | 218,60 | -0,41% | 180,00 |
| 25.03.2024 | 218,30 | 219,50 | 218,30 | 219,50 | 0,27% | 60,00 |
| 22.03.2024 | 217,10 | 218,90 | 217,10 | 218,90 | 0,09% | 4,00 |
| 21.03.2024 | 218,70 | 218,70 | 218,70 | 218,70 | -1,00% | - |
| 20.03.2024 | 222,00 | 222,00 | 220,90 | 220,90 | -2,47% | 16,00 |
| 19.03.2024 | 225,60 | 226,50 | 225,60 | 226,50 | 0,98% | 10,00 |
| 18.03.2024 | 225,40 | 225,40 | 224,30 | 224,30 | -0,22% | 190,00 |
| 15.03.2024 | 225,20 | 226,30 | 224,80 | 224,80 | -1,06% | 360,00 |
| 14.03.2024 | 225,80 | 227,20 | 225,80 | 227,20 | 1,61% | 15,00 |
| 13.03.2024 | 223,60 | 223,60 | 223,60 | 223,60 | -0,36% | - |
| 12.03.2024 | 226,40 | 226,70 | 224,40 | 224,40 | -0,53% | 175,00 |
| 11.03.2024 | 220,20 | 225,60 | 220,20 | 225,60 | 0,53% | 75,00 |
| 08.03.2024 | 224,10 | 224,40 | 223,70 | 224,40 | -0,18% | 77,00 |
| 07.03.2024 | 222,30 | 225,00 | 222,30 | 224,80 | 0,85% | 318,00 |
| 06.03.2024 | 220,30 | 222,90 | 220,30 | 222,90 | 0,72% | 54,00 |
| 05.03.2024 | 219,10 | 221,30 | 219,10 | 221,30 | 1,84% | 85,00 |
| 04.03.2024 | 217,30 | 217,30 | 217,30 | 217,30 | -0,09% | - |
| 01.03.2024 | 216,50 | 217,50 | 215,50 | 217,50 | 0,23% | 229,00 |
| 29.02.2024 | 213,90 | 217,00 | 213,90 | 217,00 | 0,32% | 85,00 |
| 28.02.2024 | 213,50 | 216,30 | 213,50 | 216,30 | 0,56% | 63,00 |
| 27.02.2024 | 210,80 | 215,10 | 210,80 | 215,10 | 1,03% | 87,00 |
| 26.02.2024 | 214,90 | 214,90 | 211,80 | 212,90 | -0,93% | 340,00 |
| 23.02.2024 | 213,70 | 214,90 | 213,70 | 214,90 | 1,61% | 65,00 |
| 22.02.2024 | 210,60 | 212,10 | 210,60 | 211,50 | 0,09% | 435,00 |
| 21.02.2024 | 211,00 | 211,70 | 211,00 | 211,30 | 1,59% | 188,00 |
| 20.02.2024 | 212,20 | 214,60 | 208,00 | 208,00 | -2,35% | 177,00 |
| 19.02.2024 | 211,20 | 213,80 | 211,20 | 213,00 | 1,14% | 419,00 |
| 16.02.2024 | 210,30 | 211,90 | 210,30 | 210,60 | 3,44% | 200,00 |
| 15.02.2024 | 202,20 | 203,60 | 202,20 | 203,60 | 0,20% | 50,00 |
| 14.02.2024 | 202,80 | 206,00 | 202,40 | 203,20 | -0,88% | 147,00 |
| 13.02.2024 | 206,20 | 206,90 | 205,00 | 205,00 | -0,24% | 156,00 |
| 12.02.2024 | 205,10 | 205,50 | 204,00 | 205,50 | 2,19% | 94,00 |
| 09.02.2024 | 203,60 | 206,10 | 201,10 | 201,10 | -1,42% | 463,00 |
| 08.02.2024 | 199,65 | 204,00 | 199,50 | 204,00 | 2,44% | 686,00 |
| 07.02.2024 | 204,50 | 204,50 | 199,15 | 199,15 | -0,92% | 182,00 |
| 06.02.2024 | 203,90 | 204,40 | 199,45 | 201,00 | -2,28% | 581,00 |
| 05.02.2024 | 240,10 | 240,10 | 203,70 | 205,70 | -14,36% | 603,00 |
| 02.02.2024 | 239,00 | 240,20 | 238,50 | 240,20 | 1,22% | 74,00 |
| 01.02.2024 | 236,50 | 237,30 | 236,50 | 237,30 | -1,17% | 9,00 |
| 31.01.2024 | 239,30 | 240,10 | 239,30 | 240,10 | -0,54% | 25,00 |
| 30.01.2024 | 240,60 | 241,40 | 240,60 | 241,40 | 0,25% | 25,00 |
| 29.01.2024 | 240,80 | 240,80 | 240,80 | 240,80 | -0,62% | 34,00 |
| 26.01.2024 | 242,10 | 243,40 | 242,10 | 242,30 | 1,76% | 224,00 |
| 25.01.2024 | 236,40 | 238,10 | 236,40 | 238,10 | -1,04% | 11,00 |
| 24.01.2024 | 242,10 | 242,10 | 240,60 | 240,60 | 0,84% | 30,00 |
| 23.01.2024 | 238,60 | 238,60 | 238,60 | 238,60 | -0,71% | - |
| 22.01.2024 | 238,80 | 240,70 | 238,80 | 240,30 | -0,12% | 57,00 |
| 19.01.2024 | 238,40 | 240,60 | 238,40 | 240,60 | 1,05% | 5,00 |
| 18.01.2024 | 238,10 | 238,10 | 238,10 | 238,10 | 0,21% | - |
| 17.01.2024 | 238,40 | 238,40 | 237,60 | 237,60 | -1,00% | 233,00 |
| 16.01.2024 | 242,00 | 243,40 | 240,00 | 240,00 | -0,79% | 93,00 |
| 15.01.2024 | 240,60 | 241,90 | 240,60 | 241,90 | 0,54% | 70,00 |
| 12.01.2024 | 240,60 | 240,60 | 240,60 | 240,60 | 0,17% | - |
| 11.01.2024 | 243,10 | 243,10 | 240,20 | 240,20 | -1,07% | 10,00 |
| 10.01.2024 | 244,60 | 244,60 | 242,10 | 242,80 | -2,18% | 51,00 |
| 09.01.2024 | 248,20 | 248,20 | 248,20 | 248,20 | 0,81% | - |
| 08.01.2024 | 246,20 | 246,20 | 246,20 | 246,20 | -0,49% | 18,00 |
| 05.01.2024 | 247,10 | 248,00 | 247,10 | 247,40 | -0,84% | 168,00 |
| 04.01.2024 | 247,70 | 249,50 | 247,70 | 249,50 | 0,32% | 13,00 |
| 03.01.2024 | 248,80 | 249,30 | 248,70 | 248,70 | -0,72% | 53,00 |
| 02.01.2024 | 248,80 | 250,50 | 248,70 | 250,50 | 1,87% | 110,00 |
| 29.12.2023 | 245,90 | 245,90 | 245,90 | 245,90 | -0,73% | - |
| 28.12.2023 | 247,60 | 247,70 | 247,60 | 247,70 | -0,12% | 20,00 |
| 27.12.2023 | 248,50 | 248,50 | 248,00 | 248,00 | -0,36% | 21,00 |
| 22.12.2023 | 246,00 | 248,90 | 246,00 | 248,90 | 1,51% | 38,00 |
| 21.12.2023 | 245,20 | 245,20 | 245,20 | 245,20 | -1,25% | - |
| 20.12.2023 | 248,30 | 248,30 | 248,30 | 248,30 | 0,12% | - |
| 19.12.2023 | 247,70 | 248,00 | 247,70 | 248,00 | 0,04% | 16,00 |
| 18.12.2023 | 248,60 | 248,60 | 247,90 | 247,90 | 0,49% | 54,00 |
| 15.12.2023 | 246,30 | 246,90 | 246,30 | 246,70 | -0,48% | 150,00 |
| 14.12.2023 | 247,10 | 247,90 | 247,00 | 247,90 | 0,69% | 19,00 |
| 13.12.2023 | 247,60 | 248,50 | 246,20 | 246,20 | 0,45% | 50,00 |
| 12.12.2023 | 245,10 | 245,10 | 245,10 | 245,10 | 0,16% | - |
| 11.12.2023 | 244,50 | 244,90 | 244,50 | 244,70 | 0,82% | 150,00 |
| 08.12.2023 | 242,60 | 243,60 | 242,60 | 242,70 | -0,29% | 158,00 |
| 07.12.2023 | 242,10 | 243,40 | 242,10 | 243,40 | 0,00% | 25,00 |
| 06.12.2023 | 242,70 | 244,10 | 242,70 | 243,40 | -1,78% | 105,00 |
| 05.12.2023 | 248,30 | 248,30 | 247,80 | 247,80 | -1,12% | 50,00 |
| 04.12.2023 | 250,10 | 251,10 | 250,10 | 250,60 | -0,52% | 50,00 |
| 01.12.2023 | 247,80 | 251,90 | 247,80 | 251,90 | 2,77% | 100,00 |
| 30.11.2023 | 243,20 | 245,10 | 243,20 | 245,10 | 0,53% | 38,00 |
| 29.11.2023 | 243,40 | 243,80 | 243,40 | 243,80 | -0,61% | 28,00 |
| 28.11.2023 | 248,30 | 248,50 | 245,30 | 245,30 | -1,88% | 282,00 |
| 27.11.2023 | 250,60 | 250,60 | 250,00 | 250,00 | -0,68% | 62,00 |