240,800€
-0,37%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 240,25 | 243,95 | 237,20 | 240,85 | 0,27% | - |
| 08.05.2025 | 235,40 | 243,55 | 234,55 | 240,20 | 2,63% | 100,00 |
| 07.05.2025 | 236,60 | 238,30 | 232,45 | 234,05 | -0,53% | - |
| 06.05.2025 | 239,95 | 242,00 | 234,45 | 235,30 | -2,18% | - |
| 05.05.2025 | 244,55 | 245,05 | 240,30 | 240,55 | -2,04% | 419,00 |
| 02.05.2025 | 240,30 | 248,85 | 236,90 | 245,55 | 2,63% | 8,00 |
| 30.04.2025 | 238,10 | 241,90 | 233,25 | 239,25 | 0,50% | - |
| 29.04.2025 | 236,80 | 240,60 | 232,05 | 238,05 | 0,93% | - |
| 28.04.2025 | 234,30 | 238,70 | 232,05 | 235,85 | 0,28% | 60,00 |
| 25.04.2025 | 237,35 | 239,25 | 232,80 | 235,20 | -0,40% | 168,00 |
| 24.04.2025 | 232,40 | 238,60 | 221,40 | 236,15 | 1,01% | 175,00 |
| 23.04.2025 | 236,15 | 241,40 | 230,90 | 233,80 | 0,56% | 75,00 |
| 22.04.2025 | 224,30 | 239,80 | 224,30 | 232,50 | 0,58% | - |
| 17.04.2025 | 231,85 | 244,10 | 223,60 | 231,15 | 0,72% | - |
| 16.04.2025 | 231,35 | 235,95 | 226,95 | 229,50 | -2,42% | 8,00 |
| 15.04.2025 | 240,45 | 267,70 | 234,55 | 235,20 | -1,98% | 10,00 |
| 14.04.2025 | 237,60 | 242,60 | 236,55 | 239,95 | 1,20% | - |
| 11.04.2025 | 234,15 | 240,20 | 228,35 | 237,10 | 1,39% | - |
| 10.04.2025 | 246,75 | 248,50 | 219,40 | 233,85 | -5,29% | 15,00 |
| 09.04.2025 | 220,70 | 247,65 | 218,40 | 246,90 | 8,84% | - |
| 08.04.2025 | 240,05 | 253,85 | 222,35 | 226,85 | -4,40% | 60,00 |
| 07.04.2025 | 233,35 | 252,05 | 213,00 | 237,30 | -1,45% | 130,00 |
| 04.04.2025 | 254,75 | 278,25 | 215,35 | 240,80 | -6,16% | 80,00 |
| 03.04.2025 | 263,20 | 263,95 | 255,50 | 256,60 | -5,63% | - |
| 02.04.2025 | 272,30 | 272,95 | 268,25 | 271,90 | 0,00% | - |
| 01.04.2025 | 270,20 | 273,35 | 267,75 | 271,90 | -0,26% | - |
| 31.03.2025 | 269,65 | 295,10 | 266,10 | 272,60 | 0,93% | 150,00 |
| 28.03.2025 | 273,05 | 274,25 | 269,10 | 270,10 | 0,80% | - |
| 27.03.2025 | 274,45 | 300,00 | 265,10 | 267,95 | -1,99% | - |
| 26.03.2025 | 272,20 | 336,70 | 258,00 | 273,40 | -0,78% | 4,00 |
| 25.03.2025 | 271,65 | 286,65 | 262,00 | 275,55 | 1,17% | - |
| 24.03.2025 | 271,50 | 273,45 | 269,35 | 272,35 | 1,10% | - |
| 21.03.2025 | 271,00 | 287,05 | 258,30 | 269,40 | -1,01% | - |
| 20.03.2025 | 270,15 | 274,00 | 268,55 | 272,15 | 1,99% | - |
| 19.03.2025 | 267,20 | 271,20 | 265,25 | 266,85 | -0,24% | 50,00 |
| 18.03.2025 | 270,70 | 271,85 | 264,50 | 267,50 | -0,96% | - |
| 17.03.2025 | 266,00 | 273,20 | 264,60 | 270,10 | 0,48% | 95,00 |
| 14.03.2025 | 270,00 | 272,15 | 263,20 | 268,80 | -0,28% | - |
| 13.03.2025 | 270,80 | 273,25 | 265,80 | 269,55 | -1,61% | 39,00 |
| 12.03.2025 | 273,75 | 276,75 | 268,00 | 273,95 | -0,11% | 42,00 |
| 11.03.2025 | 280,60 | 333,00 | 264,20 | 274,25 | -0,56% | 12,00 |
| 10.03.2025 | 290,90 | 291,80 | 275,80 | 275,80 | -5,43% | - |
| 07.03.2025 | 287,30 | 294,20 | 283,60 | 291,65 | 1,27% | - |
| 06.03.2025 | 288,20 | 289,55 | 283,40 | 288,00 | -0,24% | - |
| 05.03.2025 | 288,85 | 294,00 | 283,20 | 288,70 | 0,31% | 8,00 |
| 04.03.2025 | 296,65 | 296,80 | 287,30 | 287,80 | -2,75% | - |
| 03.03.2025 | 304,05 | 306,75 | 295,70 | 295,95 | -2,90% | 50,00 |
| 28.02.2025 | 300,80 | 305,20 | 299,45 | 304,80 | 1,46% | - |
| 27.02.2025 | 300,20 | 305,70 | 288,10 | 300,40 | 0,40% | - |
| 26.02.2025 | 303,05 | 305,60 | 298,30 | 299,20 | -0,86% | - |
| 25.02.2025 | 295,60 | 303,05 | 288,50 | 301,80 | 2,11% | - |
| 24.02.2025 | 296,60 | 301,20 | 292,25 | 295,55 | -0,25% | - |
| 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% | - |