316,975$
0,35%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 301,01 | 302,03 | 298,50 | 300,36 | 0,30% | 1.057.098,00 |
| 26.09.2024 | 296,04 | 300,45 | 296,02 | 299,46 | 1,26% | 1.798.690,00 |
| 25.09.2024 | 297,13 | 297,13 | 293,50 | 295,72 | 0,04% | 1.349.407,00 |
| 24.09.2024 | 293,49 | 297,53 | 293,49 | 295,59 | 1,21% | 1.294.602,00 |
| 23.09.2024 | 289,14 | 293,09 | 288,21 | 292,05 | 1,41% | 1.539.129,00 |
| 20.09.2024 | 286,79 | 288,94 | 285,73 | 287,98 | 0,09% | 4.148.385,00 |
| 19.09.2024 | 290,23 | 291,54 | 287,52 | 287,72 | 0,15% | 958.373,00 |
| 18.09.2024 | 291,80 | 291,98 | 286,71 | 287,30 | -1,32% | 1.016.924,00 |
| 17.09.2024 | 289,61 | 291,86 | 289,11 | 291,13 | 0,78% | 1.056.326,00 |
| 16.09.2024 | 287,00 | 289,97 | 286,32 | 288,87 | 1,67% | 1.311.543,00 |
| 13.09.2024 | 280,94 | 286,49 | 279,74 | 284,13 | 1,47% | 1.044.833,00 |
| 12.09.2024 | 277,35 | 280,42 | 273,76 | 280,02 | 0,83% | 1.400.396,00 |
| 11.09.2024 | 277,01 | 278,49 | 270,13 | 277,71 | 0,90% | 914.435,00 |
| 10.09.2024 | 274,36 | 275,98 | 271,95 | 275,23 | 0,51% | 771.392,00 |
| 09.09.2024 | 269,19 | 273,95 | 268,46 | 273,82 | 1,90% | 1.244.947,00 |
| 06.09.2024 | 272,83 | 275,01 | 267,35 | 268,71 | -1,77% | 1.066.164,00 |
| 05.09.2024 | 274,64 | 275,41 | 270,87 | 273,55 | -0,41% | 1.008.654,00 |
| 04.09.2024 | 275,84 | 279,00 | 274,39 | 274,67 | -0,19% | 718.481,00 |
| 03.09.2024 | 276,53 | 278,49 | 273,86 | 275,19 | -1,31% | 1.600.075,00 |
| 30.08.2024 | 277,89 | 279,27 | 274,38 | 278,85 | 0,63% | 919.017,00 |
| 29.08.2024 | 277,57 | 279,44 | 275,64 | 277,10 | 0,11% | 506.747,00 |
| 28.08.2024 | 278,15 | 279,73 | 275,40 | 276,79 | -0,40% | 670.226,00 |
| 27.08.2024 | 278,85 | 279,81 | 274,91 | 277,91 | -0,30% | 1.595.321,00 |
| 26.08.2024 | 275,75 | 279,64 | 275,75 | 278,76 | 1,05% | 1.058.505,00 |
| 23.08.2024 | 275,59 | 276,41 | 274,03 | 275,86 | 0,52% | 514.167,00 |
| 22.08.2024 | 275,71 | 276,04 | 273,34 | 274,43 | -0,40% | 545.847,00 |
| 21.08.2024 | 273,05 | 276,55 | 271,87 | 275,52 | 0,77% | 598.614,00 |
| 20.08.2024 | 273,27 | 275,39 | 272,12 | 273,42 | -0,27% | 564.405,00 |
| 19.08.2024 | 275,33 | 277,38 | 273,72 | 274,17 | -0,68% | 548.014,00 |
| 16.08.2024 | 274,36 | 276,10 | 273,32 | 276,04 | 0,79% | 764.877,00 |
| 15.08.2024 | 277,51 | 278,00 | 271,79 | 273,88 | -0,94% | 846.419,00 |
| 14.08.2024 | 276,22 | 277,25 | 273,30 | 276,49 | -0,02% | 706.631,00 |
| 13.08.2024 | 274,77 | 277,34 | 273,68 | 276,55 | 0,96% | 695.254,00 |
| 12.08.2024 | 277,64 | 277,76 | 273,00 | 273,93 | -1,55% | 1.375.661,00 |
| 09.08.2024 | 278,99 | 280,12 | 276,77 | 278,23 | -0,35% | 1.228.661,00 |
| 08.08.2024 | 277,00 | 280,10 | 276,91 | 279,21 | 0,64% | 940.775,00 |
| 07.08.2024 | 280,65 | 283,31 | 277,38 | 277,44 | -0,40% | 1.167.906,00 |
| 06.08.2024 | 278,76 | 282,14 | 277,79 | 278,56 | 0,03% | 838.543,00 |
| 05.08.2024 | 275,62 | 281,06 | 275,41 | 278,47 | -1,16% | 1.111.470,00 |
| 02.08.2024 | 282,80 | 285,97 | 277,39 | 281,74 | -1,99% | 1.832.140,00 |
| 01.08.2024 | 288,61 | 296,00 | 282,00 | 287,47 | 8,95% | 3.842.782,00 |
| 31.07.2024 | 265,90 | 268,05 | 263,44 | 263,85 | -0,14% | 1.812.979,00 |
| 30.07.2024 | 264,66 | 267,33 | 263,95 | 264,23 | -0,57% | 964.570,00 |
| 29.07.2024 | 261,52 | 266,37 | 261,00 | 265,74 | 1,82% | 1.539.557,00 |
| 26.07.2024 | 259,95 | 263,47 | 258,69 | 260,98 | 0,90% | 1.042.927,00 |
| 25.07.2024 | 257,60 | 260,75 | 257,36 | 258,64 | -0,60% | 1.760.230,00 |
| 24.07.2024 | 256,41 | 260,26 | 256,23 | 260,20 | 1,64% | 2.826.957,00 |
| 23.07.2024 | 249,40 | 256,00 | 248,43 | 256,00 | 3,00% | 3.224.254,00 |
| 22.07.2024 | 262,87 | 263,00 | 248,03 | 248,55 | -5,46% | 3.865.931,00 |
| 19.07.2024 | 267,16 | 267,16 | 261,91 | 262,91 | -1,38% | 762.658,00 |
| 18.07.2024 | 267,72 | 272,77 | 266,49 | 266,59 | -1,43% | 696.866,00 |
| 17.07.2024 | 267,78 | 271,92 | 267,72 | 270,47 | 1,10% | 725.308,00 |
| 16.07.2024 | 260,32 | 269,28 | 259,23 | 267,53 | 2,96% | 1.210.761,00 |
| 15.07.2024 | 260,16 | 261,47 | 258,86 | 259,84 | -0,56% | 998.551,00 |
| 12.07.2024 | 260,89 | 263,73 | 258,36 | 261,31 | 1,28% | 1.054.735,00 |
| 11.07.2024 | 256,14 | 262,54 | 255,74 | 258,00 | 0,92% | 1.410.477,00 |
| 10.07.2024 | 256,70 | 257,72 | 254,11 | 255,66 | 0,38% | 2.172.365,00 |
| 09.07.2024 | 254,27 | 255,90 | 253,87 | 254,70 | -0,08% | 1.740.796,00 |
| 08.07.2024 | 254,06 | 255,38 | 253,79 | 254,90 | 0,88% | 1.182.063,00 |
| 05.07.2024 | 252,66 | 254,29 | 251,97 | 252,67 | -0,13% | 1.381.395,00 |
| 03.07.2024 | 251,36 | 254,43 | 251,23 | 253,00 | 0,80% | 763.687,00 |
| 02.07.2024 | 248,57 | 251,88 | 246,00 | 251,00 | 1,48% | 2.832.488,00 |
| 01.07.2024 | 256,53 | 257,91 | 246,69 | 247,34 | -4,15% | 1.974.740,00 |
| 28.06.2024 | 261,57 | 262,45 | 257,39 | 258,05 | -1,91% | 2.606.874,00 |
| 27.06.2024 | 264,98 | 265,00 | 261,37 | 263,07 | -0,24% | 2.748.179,00 |