288,436$
-0,04%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 288,84 | 290,29 | 287,38 | 288,74 | 0,06% | 1.372.310,00 |
| 07.08.2025 | 292,00 | 293,14 | 287,77 | 288,56 | -0,17% | 670.677,00 |
| 06.08.2025 | 293,28 | 293,28 | 288,96 | 289,05 | -1,17% | 560.633,00 |
| 05.08.2025 | 289,00 | 293,02 | 289,00 | 292,48 | 1,74% | 773.480,00 |
| 04.08.2025 | 282,58 | 287,64 | 282,28 | 287,48 | 2,03% | 855.530,00 |
| 01.08.2025 | 285,17 | 285,17 | 278,41 | 281,75 | -2,13% | 1.072.181,00 |
| 31.07.2025 | 290,87 | 296,51 | 285,99 | 287,88 | -0,78% | 1.544.283,00 |
| 30.07.2025 | 293,15 | 294,78 | 288,32 | 290,13 | -1,71% | 1.539.755,00 |
| 29.07.2025 | 296,25 | 296,49 | 293,46 | 295,19 | -0,13% | 654.101,00 |
| 28.07.2025 | 297,56 | 297,87 | 294,69 | 295,56 | -1,23% | 661.933,00 |
| 25.07.2025 | 297,48 | 299,53 | 294,55 | 299,24 | 0,68% | 712.970,00 |
| 24.07.2025 | 297,66 | 298,46 | 295,21 | 297,22 | -0,22% | 686.563,00 |
| 23.07.2025 | 299,06 | 300,52 | 297,03 | 297,89 | -0,08% | 654.596,00 |
| 22.07.2025 | 293,83 | 298,25 | 293,83 | 298,13 | 1,50% | 739.496,00 |
| 21.07.2025 | 296,02 | 297,02 | 293,60 | 293,72 | -0,54% | 727.878,00 |
| 18.07.2025 | 292,92 | 296,07 | 291,50 | 295,31 | 0,59% | 2.097.653,00 |
| 17.07.2025 | 288,52 | 294,00 | 288,27 | 293,58 | 1,59% | 1.254.264,00 |
| 16.07.2025 | 286,13 | 289,88 | 284,89 | 288,99 | 0,82% | 959.449,00 |
| 15.07.2025 | 292,04 | 292,04 | 284,25 | 286,65 | -1,43% | 817.013,00 |
| 14.07.2025 | 290,98 | 292,10 | 288,90 | 290,80 | -0,40% | 617.622,00 |
| 11.07.2025 | 291,61 | 292,42 | 288,76 | 291,97 | -0,72% | 1.042.269,00 |
| 10.07.2025 | 294,73 | 297,38 | 293,60 | 294,10 | -0,05% | 982.171,00 |
| 09.07.2025 | 293,38 | 295,55 | 290,47 | 294,24 | 0,65% | 1.040.418,00 |
| 08.07.2025 | 289,23 | 292,96 | 287,88 | 292,35 | 1,15% | 968.597,00 |
| 07.07.2025 | 290,00 | 291,30 | 287,55 | 289,02 | -0,97% | 979.737,00 |
| 03.07.2025 | 288,46 | 292,67 | 288,46 | 291,84 | 0,53% | 682.381,00 |
| 02.07.2025 | 286,01 | 290,51 | 285,06 | 290,30 | 1,69% | 1.113.771,00 |
| 01.07.2025 | 278,02 | 287,23 | 276,49 | 285,47 | 1,21% | 1.324.425,00 |
| 30.06.2025 | 282,42 | 283,32 | 278,10 | 282,06 | -0,10% | 1.286.079,00 |
| 27.06.2025 | 282,15 | 284,75 | 281,42 | 282,35 | -0,23% | 2.433.377,00 |
| 26.06.2025 | 282,08 | 283,34 | 280,96 | 283,00 | 0,35% | 1.459.593,00 |
| 25.06.2025 | 281,07 | 282,70 | 280,22 | 282,00 | 0,36% | 1.617.307,00 |
| 24.06.2025 | 274,92 | 281,02 | 273,13 | 281,00 | 2,86% | 1.580.694,00 |
| 23.06.2025 | 270,00 | 273,37 | 266,54 | 273,18 | 0,99% | 1.133.071,00 |
| 20.06.2025 | 275,56 | 276,25 | 270,47 | 270,50 | -1,77% | 2.050.312,00 |
| 18.06.2025 | 277,35 | 279,22 | 275,20 | 275,38 | -0,60% | 718.782,00 |
| 17.06.2025 | 279,61 | 280,39 | 277,01 | 277,05 | -1,21% | 1.154.620,00 |
| 16.06.2025 | 282,41 | 284,00 | 278,76 | 280,43 | 0,02% | 889.419,00 |
| 13.06.2025 | 283,90 | 285,03 | 279,27 | 280,37 | -1,03% | 933.047,00 |
| 12.06.2025 | 280,79 | 284,10 | 279,14 | 283,28 | 0,38% | 678.368,00 |
| 11.06.2025 | 281,58 | 283,72 | 279,70 | 282,21 | 0,12% | 1.069.849,00 |
| 10.06.2025 | 280,03 | 282,22 | 278,29 | 281,88 | 0,70% | 1.340.864,00 |
| 09.06.2025 | 278,43 | 281,76 | 277,72 | 279,92 | 0,05% | 1.101.151,00 |
| 06.06.2025 | 279,26 | 281,52 | 277,67 | 279,78 | 1,29% | 1.078.646,00 |
| 05.06.2025 | 282,80 | 283,12 | 275,92 | 276,22 | -1,42% | 1.151.467,00 |
| 04.06.2025 | 282,50 | 284,90 | 279,74 | 280,21 | -1,09% | 1.401.258,00 |
| 03.06.2025 | 277,01 | 283,63 | 276,54 | 283,29 | 1,65% | 1.395.638,00 |
| 02.06.2025 | 277,98 | 279,00 | 275,55 | 278,70 | -0,08% | 1.346.389,00 |
| 30.05.2025 | 273,36 | 279,45 | 271,11 | 278,91 | 2,10% | 2.872.928,00 |
| 29.05.2025 | 272,72 | 273,67 | 268,52 | 273,17 | 0,52% | 1.291.751,00 |
| 28.05.2025 | 273,80 | 276,63 | 271,43 | 271,76 | -1,02% | 1.455.058,00 |
| 27.05.2025 | 272,33 | 274,82 | 271,49 | 274,56 | 1,75% | 788.352,00 |
| 23.05.2025 | 267,04 | 270,85 | 266,84 | 269,84 | 0,22% | 527.583,00 |
| 22.05.2025 | 268,41 | 270,06 | 265,57 | 269,24 | -0,16% | 1.016.741,00 |
| 21.05.2025 | 273,95 | 274,89 | 269,41 | 269,67 | -2,18% | 605.078,00 |
| 20.05.2025 | 276,99 | 277,68 | 274,90 | 275,67 | -0,60% | 1.050.658,00 |
| 19.05.2025 | 276,19 | 278,64 | 276,13 | 277,33 | -0,57% | 732.640,00 |
| 16.05.2025 | 274,17 | 278,97 | 272,39 | 278,93 | 1,64% | 918.219,00 |
| 15.05.2025 | 270,89 | 275,46 | 270,39 | 274,42 | 1,08% | 1.253.541,00 |
| 14.05.2025 | 272,67 | 272,67 | 268,14 | 271,48 | -0,79% | 944.680,00 |
| 13.05.2025 | 276,77 | 277,06 | 273,28 | 273,64 | -0,93% | 868.345,00 |
| 12.05.2025 | 277,33 | 281,76 | 273,85 | 276,21 | 1,87% | 1.358.343,00 |
| 09.05.2025 | 270,31 | 272,48 | 269,36 | 271,13 | 0,55% | 913.095,00 |
| 08.05.2025 | 264,51 | 271,96 | 264,51 | 269,64 | 1,90% | 1.073.766,00 |
| 07.05.2025 | 268,63 | 268,99 | 262,99 | 264,61 | -1,12% | 1.379.198,00 |
| 06.05.2025 | 273,11 | 274,83 | 266,66 | 267,62 | -1,69% | 1.185.173,00 |
| 05.05.2025 | 275,69 | 276,84 | 271,90 | 272,21 | -1,95% | 960.732,00 |
| 02.05.2025 | 272,50 | 281,62 | 272,26 | 277,62 | 2,01% | 1.446.936,00 |
| 01.05.2025 | 258,62 | 277,10 | 254,01 | 272,16 | 0,39% | 3.669.671,00 |
| 30.04.2025 | 267,72 | 272,08 | 264,76 | 271,09 | 0,06% | 2.560.504,00 |
| 29.04.2025 | 268,66 | 273,08 | 268,50 | 270,93 | 0,55% | 1.145.908,00 |
| 28.04.2025 | 267,53 | 270,06 | 265,11 | 269,45 | 0,88% | 916.156,00 |
| 25.04.2025 | 266,65 | 268,60 | 264,74 | 267,11 | -0,65% | 668.497,00 |
| 24.04.2025 | 265,70 | 269,33 | 263,11 | 268,85 | 1,55% | 813.660,00 |
| 23.04.2025 | 269,17 | 273,59 | 262,92 | 264,74 | -0,23% | 1.001.409,00 |
| 22.04.2025 | 261,39 | 267,39 | 259,08 | 265,36 | 3,02% | 1.463.924,00 |
| 21.04.2025 | 261,45 | 262,90 | 254,04 | 257,58 | -2,02% | 1.082.897,00 |
| 17.04.2025 | 263,42 | 265,74 | 262,36 | 262,90 | 0,60% | 2.233.312,00 |
| 16.04.2025 | 267,03 | 268,14 | 259,00 | 261,32 | -1,50% | 1.556.804,00 |
| 15.04.2025 | 268,50 | 271,00 | 265,24 | 265,30 | -2,67% | 1.305.286,00 |
| 14.04.2025 | 272,24 | 274,51 | 269,22 | 272,58 | 1,33% | 817.993,00 |
| 11.04.2025 | 263,71 | 271,21 | 260,33 | 269,01 | 2,66% | 1.003.063,00 |
| 10.04.2025 | 267,83 | 268,66 | 257,05 | 262,04 | -3,02% | 1.854.565,00 |
| 09.04.2025 | 246,25 | 270,97 | 244,63 | 270,20 | 8,68% | 2.285.731,00 |
| 08.04.2025 | 266,50 | 266,76 | 243,69 | 248,61 | -4,05% | 1.671.104,00 |
| 07.04.2025 | 256,26 | 267,14 | 249,11 | 259,10 | -1,66% | 2.081.368,00 |
| 04.04.2025 | 278,67 | 279,23 | 262,69 | 263,47 | -6,97% | 1.762.367,00 |
| 03.04.2025 | 289,50 | 291,46 | 282,17 | 283,20 | -3,99% | 1.067.386,00 |
| 02.04.2025 | 291,82 | 295,37 | 290,35 | 294,96 | 0,51% | 751.553,00 |
| 01.04.2025 | 290,86 | 294,58 | 289,09 | 293,45 | -0,50% | 702.128,00 |
| 31.03.2025 | 291,05 | 296,39 | 288,59 | 294,92 | 0,91% | 1.150.105,00 |
| 28.03.2025 | 296,07 | 297,00 | 292,09 | 292,27 | -0,97% | 604.707,00 |
| 27.03.2025 | 294,16 | 297,41 | 292,30 | 295,12 | -0,05% | 627.763,00 |
| 26.03.2025 | 293,40 | 295,99 | 292,25 | 295,26 | 0,72% | 789.055,00 |
| 25.03.2025 | 294,58 | 294,58 | 291,07 | 293,16 | -0,10% | 790.968,00 |
| 24.03.2025 | 293,81 | 294,94 | 291,72 | 293,45 | 0,62% | 1.023.428,00 |
| 21.03.2025 | 290,76 | 291,68 | 287,35 | 291,65 | -0,43% | 2.875.198,00 |
| 20.03.2025 | 292,29 | 294,45 | 290,26 | 292,92 | -0,37% | 860.587,00 |
| 19.03.2025 | 291,82 | 295,07 | 290,64 | 294,00 | 0,75% | 1.028.485,00 |
| 18.03.2025 | 296,40 | 296,40 | 289,39 | 291,82 | -1,29% | 1.356.175,00 |