295,600€
-1,20%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 299,55 | 302,20 | 294,90 | 296,30 | -0,99% | - |
| 20.02.2025 | 303,55 | 304,15 | 298,35 | 299,25 | -1,59% | 316,00 |
| 19.02.2025 | 303,40 | 306,30 | 297,60 | 304,10 | 0,23% | - |
| 18.02.2025 | 302,35 | 313,15 | 292,80 | 303,40 | 0,41% | - |
| 17.02.2025 | 301,65 | 302,30 | 301,35 | 302,15 | 0,25% | - |
| 14.02.2025 | 301,75 | 303,20 | 297,55 | 301,40 | 0,05% | 14,00 |
| 13.02.2025 | 298,00 | 302,60 | 295,70 | 301,25 | 0,89% | 36,00 |
| 12.02.2025 | 298,75 | 305,40 | 296,20 | 298,60 | -0,05% | 8,00 |
| 11.02.2025 | 300,55 | 306,10 | 295,60 | 298,75 | -0,85% | - |
| 10.02.2025 | 302,05 | 307,65 | 294,75 | 301,30 | 0,20% | 20,00 |
| 07.02.2025 | 314,50 | 325,20 | 297,50 | 300,70 | -4,81% | 76,00 |
| 06.02.2025 | 321,15 | 325,20 | 286,30 | 315,90 | -1,34% | 135,00 |
| 05.02.2025 | 322,05 | 326,15 | 317,10 | 320,20 | -0,94% | - |
| 04.02.2025 | 327,80 | 332,30 | 322,80 | 323,25 | -1,60% | 150,00 |
| 03.02.2025 | 322,55 | 345,90 | 302,20 | 328,50 | 1,62% | - |
| 31.01.2025 | 324,40 | 326,10 | 319,90 | 323,25 | 0,40% | 15,00 |
| 30.01.2025 | 314,55 | 322,30 | 303,30 | 321,95 | 2,34% | 72,00 |
| 29.01.2025 | 313,25 | 315,60 | 292,90 | 314,60 | 0,37% | - |
| 28.01.2025 | 311,90 | 320,00 | 306,70 | 313,45 | 0,61% | 119,00 |
| 27.01.2025 | 312,20 | 326,80 | 282,20 | 311,55 | -0,65% | - |
| 24.01.2025 | 312,20 | 315,30 | 305,90 | 313,60 | 1,79% | - |
| 23.01.2025 | 304,35 | 311,10 | 301,80 | 308,10 | 1,22% | - |
| 22.01.2025 | 307,25 | 316,10 | 293,40 | 304,40 | -0,77% | - |
| 21.01.2025 | 306,20 | 310,30 | 301,90 | 306,75 | 0,49% | - |
| 20.01.2025 | 308,40 | 318,40 | 300,20 | 305,25 | -1,21% | - |
| 17.01.2025 | 303,75 | 309,10 | 302,90 | 309,00 | 2,00% | 30,00 |
| 16.01.2025 | 298,65 | 307,30 | 293,30 | 302,95 | 1,66% | - |
| 15.01.2025 | 299,35 | 300,70 | 291,00 | 298,00 | -0,30% | - |
| 14.01.2025 | 295,00 | 300,65 | 295,00 | 298,90 | 1,20% | - |
| 13.01.2025 | 286,40 | 295,95 | 285,60 | 295,35 | 3,22% | 150,00 |
| 10.01.2025 | 276,70 | 288,75 | 276,35 | 286,15 | 3,56% | - |
| 09.01.2025 | 276,55 | 277,40 | 276,10 | 276,30 | -0,04% | 200,00 |
| 08.01.2025 | 277,00 | 285,40 | 272,80 | 276,40 | -0,11% | - |
| 07.01.2025 | 272,20 | 281,95 | 271,35 | 276,70 | 1,47% | 67,00 |
| 06.01.2025 | 274,80 | 284,70 | 271,45 | 272,70 | -0,98% | 20,00 |
| 03.01.2025 | 276,20 | 279,15 | 274,35 | 275,40 | -0,22% | - |
| 02.01.2025 | 278,70 | 282,20 | 275,30 | 276,00 | -1,06% | 30,00 |
| 30.12.2024 | 280,00 | 284,60 | 278,70 | 278,95 | -0,62% | - |
| 27.12.2024 | 283,25 | 284,00 | 279,85 | 280,70 | -0,46% | 3,00 |
| 23.12.2024 | 283,50 | 286,00 | 279,50 | 282,00 | -0,16% | 39,00 |
| 20.12.2024 | 282,55 | 285,50 | 277,10 | 282,45 | -0,09% | 36,00 |
| 19.12.2024 | 284,80 | 289,30 | 281,90 | 282,70 | -0,77% | 32,00 |
| 18.12.2024 | 290,45 | 291,45 | 284,45 | 284,90 | -1,91% | 23,00 |
| 17.12.2024 | 291,35 | 292,65 | 285,20 | 290,45 | -0,48% | - |
| 16.12.2024 | 297,05 | 298,75 | 291,50 | 291,85 | -2,13% | 50,00 |
| 13.12.2024 | 297,00 | 298,20 | 293,30 | 298,20 | 0,42% | - |
| 12.12.2024 | 296,50 | 298,65 | 290,70 | 296,95 | -0,29% | 12,00 |
| 11.12.2024 | 299,45 | 301,05 | 297,35 | 297,80 | -0,52% | - |
| 10.12.2024 | 299,85 | 303,35 | 296,10 | 299,35 | -0,28% | 61,00 |
| 09.12.2024 | 302,70 | 307,00 | 298,25 | 300,20 | -0,97% | - |
| 06.12.2024 | 304,25 | 306,90 | 303,15 | 303,15 | -0,35% | 20,00 |
| 05.12.2024 | 311,45 | 312,70 | 296,15 | 304,20 | -2,31% | 41,00 |
| 04.12.2024 | 315,25 | 317,40 | 309,25 | 311,40 | -1,03% | - |
| 03.12.2024 | 319,65 | 319,80 | 312,40 | 314,65 | -1,58% | - |
| 02.12.2024 | 318,10 | 319,95 | 309,80 | 319,70 | 0,31% | 180,00 |
| 29.11.2024 | 315,80 | 318,90 | 291,30 | 318,70 | 0,68% | - |
| 28.11.2024 | 316,25 | 318,80 | 315,90 | 316,55 | 0,38% | - |
| 27.11.2024 | 319,55 | 319,60 | 314,90 | 315,35 | -1,27% | - |
| 26.11.2024 | 318,90 | 320,25 | 308,50 | 319,40 | 0,31% | 116,00 |
| 25.11.2024 | 318,10 | 324,90 | 311,30 | 318,40 | 0,38% | 1,00 |
| 22.11.2024 | 314,35 | 320,15 | 308,00 | 317,20 | 1,08% | 33,00 |
| 21.11.2024 | 310,90 | 320,00 | 304,00 | 313,80 | 0,92% | 390,00 |
| 20.11.2024 | 310,45 | 313,80 | 306,60 | 310,95 | 0,48% | 510,00 |
| 19.11.2024 | 309,50 | 316,20 | 304,90 | 309,45 | -0,03% | 15,00 |
| 18.11.2024 | 302,65 | 309,60 | 294,40 | 309,55 | 2,76% | 7,00 |
| 15.11.2024 | 298,15 | 302,00 | 295,20 | 301,25 | 0,33% | - |
| 14.11.2024 | 296,20 | 301,80 | 294,95 | 300,25 | 1,37% | 10,00 |
| 13.11.2024 | 292,25 | 303,50 | 289,50 | 296,20 | 1,11% | - |
| 12.11.2024 | 294,90 | 296,95 | 291,70 | 292,95 | -0,59% | - |
| 11.11.2024 | 292,40 | 296,25 | 290,70 | 294,70 | 0,89% | 90,00 |
| 08.11.2024 | 290,30 | 293,90 | 286,50 | 292,10 | 0,81% | - |
| 07.11.2024 | 285,95 | 293,95 | 265,55 | 289,75 | 1,49% | 30,00 |
| 06.11.2024 | 290,30 | 312,50 | 270,20 | 285,50 | 1,86% | 64,00 |
| 05.11.2024 | 281,65 | 282,10 | 278,40 | 280,30 | -0,41% | - |
| 04.11.2024 | 284,25 | 293,10 | 280,50 | 281,45 | -1,81% | - |
| 01.11.2024 | 285,75 | 312,10 | 276,00 | 286,65 | -0,10% | 22,00 |
| 31.10.2024 | 286,65 | 289,50 | 283,25 | 286,95 | -0,42% | 125,00 |
| 30.10.2024 | 292,40 | 295,05 | 286,05 | 288,15 | -0,88% | 50,00 |
| 29.10.2024 | 293,65 | 307,70 | 287,10 | 290,70 | -0,70% | 108,00 |
| 28.10.2024 | 295,65 | 296,10 | 289,25 | 292,75 | -0,61% | 208,00 |
| 25.10.2024 | 297,45 | 306,20 | 294,05 | 294,55 | -0,96% | - |
| 24.10.2024 | 302,15 | 304,60 | 296,15 | 297,40 | -1,77% | - |
| 23.10.2024 | 304,95 | 319,30 | 294,30 | 302,75 | -1,08% | - |
| 22.10.2024 | 305,90 | 308,10 | 297,10 | 306,05 | -0,18% | - |
| 21.10.2024 | 305,40 | 307,40 | 303,40 | 306,60 | 0,29% | 20,00 |
| 18.10.2024 | 303,15 | 305,70 | 300,85 | 305,70 | 0,71% | 14,00 |
| 17.10.2024 | 300,65 | 303,95 | 300,30 | 303,55 | 0,86% | 124,00 |
| 16.10.2024 | 296,65 | 302,70 | 295,60 | 300,95 | 1,36% | 64,00 |
| 15.10.2024 | 294,40 | 298,55 | 292,65 | 296,90 | 1,06% | 65,00 |
| 14.10.2024 | 289,50 | 293,95 | 287,20 | 293,80 | 1,42% | - |
| 11.10.2024 | 287,60 | 290,50 | 286,45 | 289,70 | 0,71% | 6,00 |
| 10.10.2024 | 286,30 | 295,90 | 285,95 | 287,65 | 0,17% | 160,00 |
| 09.10.2024 | 282,50 | 290,95 | 281,75 | 287,15 | 1,56% | 247,00 |
| 08.10.2024 | 284,15 | 286,00 | 278,65 | 282,75 | -0,65% | 107,00 |
| 07.10.2024 | 273,20 | 287,50 | 271,10 | 284,60 | 9,44% | 12,00 |
| 04.10.2024 | 259,35 | 262,35 | 258,35 | 260,05 | 0,44% | - |
| 03.10.2024 | 262,55 | 265,20 | 258,50 | 258,90 | -1,35% | - |
| 02.10.2024 | 262,70 | 269,40 | 255,30 | 262,45 | -0,32% | - |
| 01.10.2024 | 265,55 | 268,40 | 262,85 | 263,30 | -1,55% | - |
| 30.09.2024 | 268,90 | 271,00 | 246,40 | 267,45 | -0,59% | - |