309,966$
-1,37%
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 | 314,05 | 314,76 | 306,48 | 309,89 | -1,40% | 1.392.859,00 |
| 20.02.2025 | 316,72 | 317,70 | 313,47 | 314,28 | -0,87% | 1.073.499,00 |
| 19.02.2025 | 314,82 | 317,22 | 313,41 | 317,05 | 0,02% | 971.619,00 |
| 18.02.2025 | 316,00 | 317,35 | 311,68 | 317,00 | 0,10% | 1.260.183,00 |
| 17.02.2025 | 316,62 | 316,71 | 316,17 | 316,70 | 0,18% | - |
| 14.02.2025 | 316,40 | 318,41 | 315,07 | 316,12 | 0,30% | 1.171.498,00 |
| 13.02.2025 | 311,80 | 316,11 | 310,25 | 315,16 | 1,55% | 900.310,00 |
| 12.02.2025 | 306,80 | 311,42 | 306,51 | 310,35 | 0,28% | 1.372.818,00 |
| 11.02.2025 | 309,83 | 311,75 | 307,55 | 309,49 | -0,34% | 1.265.910,00 |
| 10.02.2025 | 310,44 | 311,29 | 303,92 | 310,55 | 0,04% | 2.782.695,00 |
| 07.02.2025 | 319,90 | 320,06 | 307,52 | 310,44 | -5,39% | 2.902.858,00 |
| 06.02.2025 | 317,97 | 336,64 | 317,97 | 328,13 | -1,51% | 2.662.821,00 |
| 05.02.2025 | 333,48 | 336,07 | 330,48 | 333,15 | -0,75% | 2.117.987,00 |
| 04.02.2025 | 337,40 | 341,14 | 335,13 | 335,67 | -0,71% | 2.022.136,00 |
| 03.02.2025 | 330,35 | 339,10 | 329,19 | 338,07 | 0,84% | 1.789.806,00 |
| 31.01.2025 | 336,41 | 338,00 | 333,33 | 335,26 | 0,05% | 2.367.597,00 |
| 30.01.2025 | 325,63 | 335,23 | 325,63 | 335,10 | 2,38% | 1.381.455,00 |
| 29.01.2025 | 325,87 | 327,85 | 324,16 | 327,31 | 0,09% | 1.650.153,00 |
| 28.01.2025 | 326,69 | 328,71 | 324,73 | 327,00 | 0,12% | 1.699.775,00 |
| 27.01.2025 | 326,11 | 328,04 | 320,44 | 326,62 | -0,80% | 2.109.337,00 |
| 24.01.2025 | 326,09 | 329,94 | 325,42 | 329,26 | 1,62% | 2.052.126,00 |
| 23.01.2025 | 320,00 | 324,20 | 314,29 | 324,00 | 2,21% | 2.270.044,00 |
| 22.01.2025 | 320,17 | 320,66 | 314,56 | 316,99 | -0,87% | 1.621.339,00 |
| 21.01.2025 | 318,38 | 321,01 | 318,25 | 319,76 | 0,62% | 1.975.059,00 |
| 17.01.2025 | 314,50 | 318,09 | 311,33 | 317,80 | 1,84% | 2.315.359,00 |
| 16.01.2025 | 308,45 | 312,20 | 306,30 | 312,06 | 1,68% | 1.237.947,00 |
| 15.01.2025 | 307,86 | 311,32 | 300,20 | 306,90 | -0,34% | 2.212.001,00 |
| 14.01.2025 | 305,35 | 309,23 | 304,41 | 307,96 | 2,06% | 1.949.426,00 |
| 13.01.2025 | 293,16 | 302,03 | 292,93 | 301,74 | 2,95% | 2.290.701,00 |
| 10.01.2025 | 292,39 | 295,22 | 290,00 | 293,08 | 2,74% | 2.423.539,00 |
| 08.01.2025 | 286,29 | 287,27 | 284,23 | 285,25 | -0,38% | 1.041.748,00 |
| 07.01.2025 | 288,18 | 292,38 | 285,09 | 286,33 | 1,09% | 1.260.178,00 |
| 06.01.2025 | 283,61 | 285,25 | 281,97 | 283,24 | -0,24% | 1.458.220,00 |
| 03.01.2025 | 283,77 | 287,45 | 282,52 | 283,91 | 0,22% | 1.581.597,00 |
| 02.01.2025 | 286,56 | 290,21 | 282,86 | 283,29 | -2,33% | 918.147,00 |
| 31.12.2024 | 289,91 | 290,92 | 288,18 | 290,04 | 0,47% | 777.950,00 |
| 30.12.2024 | 291,98 | 291,98 | 287,89 | 288,69 | -1,41% | 816.159,00 |
| 27.12.2024 | 293,17 | 295,83 | 291,42 | 292,81 | -0,77% | 456.997,00 |
| 26.12.2024 | 294,75 | 296,20 | 294,16 | 295,08 | -0,32% | 418.518,00 |
| 24.12.2024 | 293,12 | 296,02 | 292,30 | 296,02 | 0,84% | 296.074,00 |
| 23.12.2024 | 293,42 | 295,00 | 290,74 | 293,55 | -0,49% | 797.315,00 |
| 20.12.2024 | 292,91 | 297,35 | 292,51 | 294,99 | 0,62% | 2.258.717,00 |
| 19.12.2024 | 296,73 | 297,81 | 292,62 | 293,17 | -0,72% | 1.041.343,00 |
| 18.12.2024 | 304,69 | 305,23 | 294,67 | 295,31 | -3,08% | 1.043.244,00 |
| 17.12.2024 | 305,77 | 307,10 | 303,78 | 304,71 | -0,66% | 924.600,00 |
| 16.12.2024 | 311,45 | 312,04 | 306,31 | 306,72 | -1,79% | 984.852,00 |
| 13.12.2024 | 310,87 | 312,41 | 307,39 | 312,30 | 0,45% | 1.025.347,00 |
| 12.12.2024 | 312,03 | 313,16 | 310,22 | 310,89 | -0,47% | 653.111,00 |
| 11.12.2024 | 314,90 | 316,08 | 311,53 | 312,36 | -0,90% | 858.303,00 |
| 10.12.2024 | 315,63 | 316,28 | 311,48 | 315,21 | -0,45% | 742.183,00 |
| 09.12.2024 | 322,27 | 322,44 | 315,91 | 316,62 | -1,09% | 1.215.981,00 |
| 06.12.2024 | 323,14 | 324,40 | 320,04 | 320,11 | -0,58% | 1.020.293,00 |
| 05.12.2024 | 314,08 | 323,36 | 312,60 | 321,97 | -1,68% | 1.730.080,00 |
| 04.12.2024 | 329,13 | 329,95 | 325,62 | 327,48 | -0,96% | 974.890,00 |
| 03.12.2024 | 336,72 | 337,00 | 329,17 | 330,64 | -1,48% | 1.441.903,00 |
| 02.12.2024 | 335,69 | 335,90 | 331,40 | 335,62 | 0,39% | 766.330,00 |
| 29.11.2024 | 332,66 | 334,62 | 331,31 | 334,33 | 0,33% | 769.798,00 |
| 27.11.2024 | 333,91 | 336,22 | 332,78 | 333,22 | -0,47% | 1.293.809,00 |
| 26.11.2024 | 333,47 | 335,68 | 330,38 | 334,78 | 0,24% | 1.785.068,00 |
| 25.11.2024 | 333,05 | 336,42 | 333,00 | 333,97 | 0,64% | 2.640.608,00 |
| 22.11.2024 | 329,73 | 332,69 | 328,95 | 331,83 | 0,90% | 2.200.243,00 |
| 21.11.2024 | 327,18 | 330,19 | 325,91 | 328,88 | 0,31% | 1.968.757,00 |
| 20.11.2024 | 328,88 | 330,65 | 325,52 | 327,85 | -0,05% | 1.694.307,00 |
| 19.11.2024 | 325,13 | 328,04 | 322,46 | 328,00 | 0,03% | 1.881.544,00 |
| 18.11.2024 | 320,70 | 328,09 | 319,59 | 327,89 | 3,40% | 1.898.376,00 |
| 15.11.2024 | 315,47 | 317,42 | 314,06 | 317,10 | 0,39% | 1.113.047,00 |
| 14.11.2024 | 312,91 | 318,40 | 311,13 | 315,88 | 0,96% | 1.081.170,00 |
| 13.11.2024 | 310,06 | 313,04 | 308,86 | 312,89 | 0,57% | 955.239,00 |
| 12.11.2024 | 315,00 | 315,65 | 309,41 | 311,12 | -0,89% | 1.021.001,00 |
| 11.11.2024 | 313,20 | 315,04 | 310,14 | 313,91 | 0,29% | 1.940.751,00 |
| 08.11.2024 | 310,95 | 314,62 | 308,48 | 312,99 | 0,05% | 2.585.110,00 |
| 07.11.2024 | 309,76 | 318,63 | 302,50 | 312,82 | 1,99% | 2.141.693,00 |
| 06.11.2024 | 311,54 | 311,54 | 301,82 | 306,73 | 0,12% | 1.871.478,00 |
| 05.11.2024 | 305,54 | 308,45 | 303,22 | 306,37 | 0,09% | 1.502.918,00 |
| 04.11.2024 | 310,62 | 311,30 | 305,16 | 306,09 | -1,01% | 1.597.869,00 |
| 01.11.2024 | 309,84 | 312,60 | 308,91 | 309,21 | -0,43% | 794.696,00 |
| 31.10.2024 | 308,75 | 314,31 | 307,13 | 310,53 | -0,72% | 2.281.026,00 |
| 30.10.2024 | 315,57 | 315,57 | 311,92 | 312,77 | -0,80% | 1.043.061,00 |
| 29.10.2024 | 316,78 | 317,11 | 314,58 | 315,30 | -0,93% | 1.579.491,00 |
| 28.10.2024 | 319,96 | 319,96 | 315,48 | 318,26 | 0,08% | 1.185.671,00 |
| 25.10.2024 | 322,75 | 322,75 | 317,89 | 318,02 | -1,27% | 1.294.777,00 |
| 24.10.2024 | 325,40 | 325,80 | 320,39 | 322,10 | -1,38% | 1.588.528,00 |
| 23.10.2024 | 329,73 | 330,37 | 325,05 | 326,62 | -1,14% | 1.045.136,00 |
| 22.10.2024 | 330,09 | 330,59 | 326,92 | 330,37 | -0,36% | 1.246.877,00 |
| 21.10.2024 | 330,42 | 332,42 | 328,98 | 331,56 | -0,16% | 857.804,00 |
| 18.10.2024 | 329,95 | 332,17 | 328,04 | 332,10 | 1,01% | 1.074.148,00 |
| 17.10.2024 | 326,70 | 329,03 | 324,51 | 328,77 | 0,63% | 1.182.021,00 |
| 16.10.2024 | 323,88 | 328,72 | 323,07 | 326,70 | 1,07% | 1.886.503,00 |
| 15.10.2024 | 321,42 | 324,52 | 320,09 | 323,23 | 0,90% | 2.092.365,00 |
| 14.10.2024 | 316,88 | 320,61 | 316,01 | 320,34 | 1,16% | 1.058.246,00 |
| 11.10.2024 | 315,75 | 317,98 | 315,49 | 316,66 | 0,65% | 775.755,00 |
| 10.10.2024 | 313,98 | 323,86 | 313,18 | 314,61 | 0,20% | 2.574.170,00 |
| 09.10.2024 | 311,54 | 318,32 | 310,20 | 313,97 | 1,16% | 2.375.242,00 |
| 08.10.2024 | 309,26 | 312,43 | 305,80 | 310,36 | -0,75% | 1.556.656,00 |
| 07.10.2024 | 306,00 | 313,00 | 301,30 | 312,69 | 9,52% | 4.243.205,00 |
| 04.10.2024 | 286,05 | 287,15 | 283,97 | 285,50 | -0,03% | 924.756,00 |
| 03.10.2024 | 289,27 | 290,14 | 284,97 | 285,58 | -1,52% | 982.175,00 |
| 02.10.2024 | 291,00 | 292,33 | 288,62 | 290,00 | -0,49% | 1.346.960,00 |
| 01.10.2024 | 295,72 | 295,72 | 291,11 | 291,43 | -2,12% | 1.267.403,00 |
| 30.09.2024 | 299,12 | 301,60 | 296,59 | 297,74 | -0,87% | 1.032.492,00 |