312,800€
0,87%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 268,45 | 271,75 | 258,00 | 269,05 | 0,39% | 35,00 |
| 26.09.2024 | 266,10 | 268,65 | 263,25 | 268,00 | 0,85% | 36,00 |
| 25.09.2024 | 263,25 | 265,85 | 262,60 | 265,75 | 0,45% | - |
| 24.09.2024 | 262,65 | 266,75 | 262,55 | 264,55 | 0,67% | - |
| 23.09.2024 | 259,00 | 263,75 | 258,05 | 262,80 | 1,86% | - |
| 20.09.2024 | 257,55 | 258,75 | 255,40 | 258,00 | 0,08% | 12,00 |
| 19.09.2024 | 259,75 | 261,40 | 257,20 | 257,80 | -0,35% | 87,00 |
| 18.09.2024 | 262,10 | 262,25 | 256,50 | 258,70 | -1,15% | - |
| 17.09.2024 | 259,25 | 262,55 | 258,75 | 261,70 | 0,83% | - |
| 16.09.2024 | 256,20 | 260,80 | 255,50 | 259,55 | 1,17% | 72,00 |
| 13.09.2024 | 252,65 | 258,40 | 249,20 | 256,55 | 1,36% | - |
| 12.09.2024 | 252,60 | 254,50 | 247,75 | 253,10 | 0,46% | - |
| 11.09.2024 | 248,10 | 253,90 | 245,40 | 251,95 | 0,98% | 8,00 |
| 10.09.2024 | 247,60 | 250,55 | 246,70 | 249,50 | 0,58% | - |
| 09.09.2024 | 241,50 | 248,05 | 241,50 | 248,05 | 2,35% | 20,00 |
| 06.09.2024 | 246,25 | 255,45 | 226,80 | 242,35 | -1,62% | - |
| 05.09.2024 | 247,80 | 250,00 | 239,70 | 246,35 | -0,65% | - |
| 04.09.2024 | 247,80 | 252,10 | 247,65 | 247,95 | -0,50% | - |
| 03.09.2024 | 251,90 | 254,70 | 246,40 | 249,20 | -1,13% | - |
| 02.09.2024 | 252,25 | 252,55 | 249,15 | 252,05 | -0,12% | - |
| 30.08.2024 | 250,50 | 253,20 | 245,05 | 252,35 | 1,18% | - |
| 29.08.2024 | 249,15 | 252,55 | 248,70 | 249,40 | 0,14% | - |
| 28.08.2024 | 249,35 | 251,75 | 247,95 | 249,05 | 0,30% | - |
| 27.08.2024 | 249,55 | 253,95 | 246,25 | 248,30 | -0,58% | - |
| 26.08.2024 | 246,65 | 250,70 | 246,55 | 249,75 | 1,40% | - |
| 23.08.2024 | 247,10 | 251,15 | 245,35 | 246,30 | -0,30% | - |
| 22.08.2024 | 247,20 | 248,35 | 245,90 | 247,05 | -0,06% | 20,00 |
| 21.08.2024 | 246,15 | 249,30 | 244,35 | 247,20 | 0,61% | - |
| 20.08.2024 | 248,25 | 248,55 | 244,80 | 245,70 | -0,71% | - |
| 19.08.2024 | 249,75 | 251,30 | 247,15 | 247,45 | -1,16% | - |
| 16.08.2024 | 249,80 | 250,70 | 246,60 | 250,35 | 0,28% | - |
| 15.08.2024 | 251,75 | 255,35 | 240,70 | 249,65 | -0,56% | - |
| 14.08.2024 | 251,85 | 251,95 | 247,95 | 251,05 | -0,20% | - |
| 13.08.2024 | 250,85 | 252,50 | 249,05 | 251,55 | 0,36% | 302,00 |
| 12.08.2024 | 254,85 | 255,65 | 249,45 | 250,65 | -1,63% | 80,00 |
| 09.08.2024 | 255,70 | 256,80 | 249,25 | 254,80 | -0,37% | - |
| 08.08.2024 | 253,45 | 257,10 | 252,35 | 255,75 | 0,69% | - |
| 07.08.2024 | 256,65 | 259,15 | 254,00 | 254,00 | -0,33% | - |
| 06.08.2024 | 255,95 | 258,35 | 254,30 | 254,85 | 0,26% | - |
| 05.08.2024 | 255,20 | 265,00 | 246,35 | 254,20 | -1,53% | 4,00 |
| 02.08.2024 | 263,50 | 264,75 | 254,25 | 258,15 | -3,06% | 93,00 |
| 01.08.2024 | 244,15 | 284,15 | 239,25 | 266,30 | 9,25% | 108,00 |
| 31.07.2024 | 244,25 | 248,45 | 239,70 | 243,75 | -0,23% | - |
| 30.07.2024 | 245,65 | 247,05 | 242,90 | 244,30 | -0,45% | - |
| 29.07.2024 | 241,25 | 246,25 | 239,55 | 245,40 | 2,12% | 20,00 |
| 26.07.2024 | 238,90 | 242,50 | 234,80 | 240,30 | 0,80% | - |
| 25.07.2024 | 240,40 | 240,60 | 237,25 | 238,40 | -0,71% | 30,00 |
| 24.07.2024 | 235,40 | 240,45 | 234,70 | 240,10 | 1,89% | - |
| 23.07.2024 | 228,40 | 235,95 | 227,05 | 235,65 | 3,20% | - |
| 22.07.2024 | 241,60 | 247,05 | 227,60 | 228,35 | -6,64% | 20,00 |
| 19.07.2024 | 245,00 | 246,30 | 240,70 | 244,60 | 0,00% | - |
| 18.07.2024 | 247,75 | 250,15 | 229,60 | 244,60 | -1,11% | - |
| 17.07.2024 | 245,25 | 248,55 | 242,00 | 247,35 | 0,82% | - |
| 16.07.2024 | 238,90 | 247,65 | 236,40 | 245,35 | 2,89% | - |
| 15.07.2024 | 240,60 | 241,05 | 236,80 | 238,45 | -0,52% | 2,00 |
| 12.07.2024 | 237,80 | 241,75 | 237,15 | 239,70 | 0,99% | 289,00 |
| 11.07.2024 | 235,90 | 241,25 | 234,65 | 237,35 | 0,55% | 360,00 |
| 10.07.2024 | 235,30 | 244,65 | 234,85 | 236,05 | 0,23% | - |
| 09.07.2024 | 235,70 | 236,65 | 233,20 | 235,50 | 0,02% | 1,00 |
| 08.07.2024 | 232,85 | 243,65 | 232,80 | 235,45 | 1,01% | 8,00 |
| 05.07.2024 | 234,40 | 234,60 | 232,65 | 233,10 | -0,55% | - |