265,284$
-1,33%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 268,37 | 268,48 | 265,25 | 265,25 | -1,34% | - |
| 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 |
| 17.03.2025 | 291,75 | 297,02 | 289,95 | 295,62 | 1,27% | 1.178.848,00 |
| 14.03.2025 | 293,90 | 294,63 | 290,10 | 291,92 | -0,32% | 1.143.940,00 |
| 13.03.2025 | 294,65 | 296,34 | 291,73 | 292,85 | -0,61% | 1.081.672,00 |
| 12.03.2025 | 298,59 | 299,10 | 292,67 | 294,65 | -1,15% | 859.470,00 |
| 11.03.2025 | 303,64 | 304,63 | 296,89 | 298,08 | -1,85% | 1.128.396,00 |
| 10.03.2025 | 312,94 | 316,39 | 301,43 | 303,71 | -4,01% | 1.591.645,00 |
| 07.03.2025 | 309,97 | 318,66 | 309,81 | 316,41 | 1,75% | 1.383.860,00 |
| 06.03.2025 | 311,90 | 312,64 | 307,99 | 310,96 | -0,20% | 1.378.217,00 |
| 05.03.2025 | 305,57 | 314,92 | 305,57 | 311,58 | 2,04% | 2.285.931,00 |
| 04.03.2025 | 310,24 | 312,34 | 304,67 | 305,35 | -1,71% | 1.618.593,00 |
| 03.03.2025 | 318,37 | 321,47 | 309,43 | 310,65 | -1,74% | 1.222.512,00 |
| 28.02.2025 | 313,27 | 316,74 | 311,25 | 316,15 | 1,20% | 1.375.104,00 |
| 27.02.2025 | 313,33 | 315,90 | 311,33 | 312,41 | -0,46% | 1.048.145,00 |
| 26.02.2025 | 317,38 | 317,38 | 313,04 | 313,85 | -1,11% | 950.041,00 |
| 25.02.2025 | 309,87 | 318,25 | 309,75 | 317,36 | 2,58% | 1.257.338,00 |
| 24.02.2025 | 309,11 | 311,32 | 305,69 | 309,39 | -0,16% | 933.148,00 |
| 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 |