Air Products & Chemicals Inc.
[WKN: 854912 | ISIN: US0091581068]
Aktienkurse
268,518$ -0,07%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid: Ask:

Aktienkurse zur Air Products & Chemicals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 269,46 272,36 265,91 268,70 -1,47% 1.216.006,00
30.09.2025 270,36 272,88 268,61 272,72 0,83% 1.616.271,00
29.09.2025 267,80 273,52 266,42 270,48 1,39% 1.949.258,00
26.09.2025 267,12 269,21 265,10 266,78 0,38% 1.178.718,00
25.09.2025 270,42 271,71 265,32 265,78 -2,39% 1.973.576,00
24.09.2025 277,19 278,10 271,30 272,28 -1,55% 1.284.341,00
23.09.2025 287,39 288,56 274,71 276,58 -3,79% 1.911.916,00
22.09.2025 287,63 290,96 286,30 287,49 -0,92% 834.890,00
19.09.2025 293,00 293,07 288,67 290,15 -0,79% 1.374.442,00
18.09.2025 290,28 293,06 288,01 292,45 0,63% 678.019,00
17.09.2025 286,08 294,71 284,37 290,63 1,99% 957.121,00
16.09.2025 288,35 290,36 282,64 284,95 -1,58% 735.932,00
15.09.2025 293,95 296,69 289,43 289,52 -1,13% 1.002.557,00
12.09.2025 295,70 298,31 292,75 292,82 -0,58% 985.980,00
11.09.2025 288,00 294,89 286,77 294,52 2,44% 716.429,00
10.09.2025 284,61 288,30 283,73 287,50 0,13% 801.630,00
09.09.2025 288,30 289,01 285,37 287,14 -0,61% 440.360,00
08.09.2025 288,01 289,37 286,16 288,91 -0,33% 717.214,00
05.09.2025 290,96 292,69 287,97 289,86 -0,04% 544.532,00
04.09.2025 291,38 291,99 286,22 289,97 -0,45% 579.650,00
03.09.2025 291,25 292,60 290,43 291,28 -0,31% 606.656,00
02.09.2025 292,53 293,46 290,96 292,19 -0,65% 868.680,00
29.08.2025 295,51 296,39 293,17 294,11 -0,31% 510.794,00
28.08.2025 295,22 297,30 293,25 295,02 0,15% 541.777,00
27.08.2025 293,13 295,62 293,06 294,59 0,21% 543.390,00
26.08.2025 293,72 294,60 292,84 293,97 -0,07% 660.733,00
25.08.2025 299,23 300,00 293,55 294,17 -1,71% 403.842,00
22.08.2025 295,00 301,11 294,57 299,30 1,97% 765.247,00
21.08.2025 291,29 293,67 290,26 293,52 0,39% 777.189,00
20.08.2025 290,31 294,39 289,27 292,37 0,74% 534.087,00
19.08.2025 288,73 291,73 288,17 290,22 0,72% 962.406,00
18.08.2025 289,00 290,38 287,11 288,14 -0,80% 607.209,00
15.08.2025 293,19 293,29 289,98 290,46 -0,59% 1.033.343,00
14.08.2025 292,30 292,41 288,36 292,17 -0,69% 1.208.358,00
13.08.2025 288,84 294,25 288,76 294,21 1,71% 902.496,00
12.08.2025 284,61 289,60 284,15 289,27 1,87% 1.061.420,00
11.08.2025 290,02 290,02 280,76 283,95 -1,66% 1.115.155,00
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