279,867$
1,32%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |