299,542$
-2,17%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 306,81 | 306,95 | 298,00 | 299,87 | -2,07% | 1.416.304,00 |
| 13.05.2026 | 304,83 | 307,96 | 302,26 | 306,20 | 0,86% | 1.149.315,00 |
| 12.05.2026 | 305,00 | 305,88 | 298,41 | 303,60 | -0,30% | 925.089,00 |
| 11.05.2026 | 297,46 | 304,92 | 297,46 | 304,50 | 3,08% | 781.866,00 |
| 08.05.2026 | 295,77 | 299,50 | 295,25 | 295,41 | 0,14% | 607.384,00 |
| 07.05.2026 | 298,38 | 299,05 | 291,52 | 294,99 | -1,74% | 1.216.430,00 |
| 06.05.2026 | 301,47 | 303,82 | 299,74 | 300,21 | -1,22% | 877.810,00 |
| 05.05.2026 | 298,69 | 305,39 | 297,15 | 303,93 | 1,87% | 801.092,00 |
| 04.05.2026 | 300,02 | 300,75 | 295,40 | 298,35 | -0,90% | 1.154.022,00 |
| 01.05.2026 | 304,00 | 304,43 | 298,65 | 301,07 | 0,34% | 1.028.424,00 |
| 30.04.2026 | 302,50 | 302,50 | 294,13 | 300,05 | -0,81% | 2.304.972,00 |
| 29.04.2026 | 303,35 | 304,63 | 298,40 | 302,50 | -0,28% | 984.187,00 |
| 28.04.2026 | 305,07 | 306,11 | 299,38 | 303,35 | 0,32% | 771.744,00 |
| 27.04.2026 | 305,50 | 307,29 | 301,22 | 302,38 | 0,21% | 897.290,00 |
| 24.04.2026 | 302,83 | 304,57 | 300,89 | 301,76 | -0,62% | 744.218,00 |
| 23.04.2026 | 299,53 | 304,00 | 297,32 | 303,65 | 2,32% | 869.422,00 |
| 22.04.2026 | 296,30 | 297,51 | 294,37 | 296,76 | 0,67% | 932.993,00 |
| 21.04.2026 | 296,00 | 298,96 | 293,46 | 294,78 | -0,46% | 969.144,00 |
| 20.04.2026 | 294,97 | 298,61 | 294,00 | 296,15 | 1,49% | 907.641,00 |
| 17.04.2026 | 289,88 | 294,90 | 288,65 | 291,81 | -1,83% | 1.203.744,00 |
| 16.04.2026 | 295,99 | 298,60 | 295,83 | 297,24 | 0,69% | 826.454,00 |
| 15.04.2026 | 296,21 | 296,98 | 293,29 | 295,21 | -0,48% | 1.044.164,00 |
| 14.04.2026 | 297,50 | 297,50 | 292,53 | 296,63 | -0,68% | 972.907,00 |
| 13.04.2026 | 299,11 | 301,00 | 296,96 | 298,65 | -0,02% | 1.011.493,00 |
| 10.04.2026 | 299,00 | 299,67 | 295,69 | 298,71 | 0,33% | 863.362,00 |
| 09.04.2026 | 295,00 | 301,25 | 293,72 | 297,74 | 0,38% | 1.047.097,00 |
| 08.04.2026 | 285,61 | 296,62 | 281,25 | 296,61 | 1,44% | 1.588.982,00 |
| 07.04.2026 | 294,38 | 296,39 | 291,34 | 292,39 | -0,59% | 1.261.973,00 |
| 06.04.2026 | 292,07 | 294,17 | 289,50 | 294,12 | 0,19% | 812.043,00 |
| 02.04.2026 | 291,50 | 296,46 | 290,65 | 293,55 | 1,42% | 1.487.258,00 |
| 01.04.2026 | 288,14 | 290,09 | 284,41 | 289,43 | -0,36% | 1.727.929,00 |
| 31.03.2026 | 292,45 | 294,97 | 287,64 | 290,49 | -0,37% | 1.351.525,00 |
| 30.03.2026 | 294,78 | 296,40 | 291,42 | 291,56 | -0,22% | 1.244.951,00 |
| 27.03.2026 | 292,69 | 294,73 | 290,38 | 292,19 | -0,33% | 981.685,00 |
| 26.03.2026 | 289,73 | 295,25 | 289,73 | 293,17 | 1,06% | 1.665.987,00 |
| 25.03.2026 | 288,00 | 290,68 | 283,71 | 290,09 | 1,34% | 1.004.415,00 |
| 24.03.2026 | 276,95 | 288,04 | 276,76 | 286,25 | 2,72% | 1.177.585,00 |
| 23.03.2026 | 284,00 | 284,96 | 277,50 | 278,66 | -0,84% | 1.622.254,00 |
| 20.03.2026 | 286,63 | 287,07 | 279,15 | 281,01 | -1,11% | 2.422.393,00 |
| 19.03.2026 | 279,00 | 287,77 | 279,00 | 284,15 | 0,97% | 1.508.889,00 |
| 18.03.2026 | 286,42 | 288,70 | 281,33 | 281,42 | -1,65% | 1.272.953,00 |
| 17.03.2026 | 291,07 | 292,01 | 285,57 | 286,15 | -1,04% | 1.019.399,00 |
| 16.03.2026 | 289,96 | 290,29 | 285,53 | 289,16 | 0,41% | 1.225.307,00 |
| 13.03.2026 | 295,75 | 296,82 | 286,87 | 287,98 | -0,86% | 1.403.254,00 |
| 12.03.2026 | 281,05 | 292,59 | 280,33 | 290,48 | 4,61% | 2.780.776,00 |
| 11.03.2026 | 274,00 | 278,26 | 271,18 | 277,69 | 0,93% | 950.493,00 |
| 10.03.2026 | 273,73 | 277,15 | 270,55 | 275,12 | 0,26% | 1.166.019,00 |
| 09.03.2026 | 273,50 | 276,25 | 272,17 | 274,40 | 0,82% | 1.710.104,00 |
| 06.03.2026 | 276,27 | 276,27 | 271,30 | 272,18 | -1,51% | 1.371.544,00 |
| 05.03.2026 | 272,67 | 278,14 | 272,50 | 276,35 | 0,78% | 1.690.452,00 |
| 04.03.2026 | 273,56 | 274,95 | 270,86 | 274,20 | 0,42% | 1.174.450,00 |
| 03.03.2026 | 271,00 | 274,56 | 268,12 | 273,04 | -1,23% | 1.151.544,00 |
| 02.03.2026 | 273,90 | 277,27 | 271,17 | 276,43 | 0,28% | 1.713.667,00 |
| 27.02.2026 | 276,23 | 278,05 | 273,13 | 275,67 | -0,20% | 2.031.964,00 |
| 26.02.2026 | 281,28 | 282,54 | 274,21 | 276,23 | -1,45% | 1.521.457,00 |
| 25.02.2026 | 281,13 | 282,92 | 276,48 | 280,30 | 0,30% | 1.910.549,00 |
| 24.02.2026 | 284,55 | 284,83 | 278,80 | 279,47 | -1,33% | 1.225.611,00 |
| 23.02.2026 | 281,51 | 284,50 | 280,95 | 283,25 | 0,74% | 1.359.572,00 |
| 20.02.2026 | 279,93 | 283,79 | 278,80 | 281,18 | 0,16% | 1.850.994,00 |
| 19.02.2026 | 281,36 | 282,50 | 278,83 | 280,72 | -0,59% | 1.140.490,00 |
| 18.02.2026 | 279,45 | 282,82 | 278,62 | 282,39 | 1,69% | 1.896.201,00 |
| 17.02.2026 | 280,50 | 281,75 | 275,73 | 277,69 | -0,73% | 1.601.557,00 |
| 13.02.2026 | 283,90 | 286,84 | 274,09 | 279,74 | -4,03% | 3.299.296,00 |
| 12.02.2026 | 294,09 | 296,46 | 289,76 | 291,50 | -0,56% | 1.182.531,00 |
| 11.02.2026 | 290,11 | 294,68 | 289,07 | 293,14 | 0,82% | 856.039,00 |
| 10.02.2026 | 286,25 | 293,13 | 286,25 | 290,77 | 1,54% | 915.400,00 |
| 09.02.2026 | 282,07 | 286,84 | 280,66 | 286,37 | 1,15% | 1.032.626,00 |
| 06.02.2026 | 282,64 | 286,74 | 281,40 | 283,12 | -0,13% | 995.435,00 |
| 05.02.2026 | 287,23 | 287,81 | 282,17 | 283,50 | -1,08% | 1.240.733,00 |
| 04.02.2026 | 279,99 | 286,71 | 279,63 | 286,59 | 3,10% | 1.634.477,00 |
| 03.02.2026 | 271,79 | 278,04 | 271,51 | 277,96 | 2,57% | 1.683.175,00 |
| 02.02.2026 | 270,01 | 275,17 | 267,93 | 270,99 | -0,55% | 1.490.048,00 |
| 30.01.2026 | 267,35 | 273,90 | 262,67 | 272,50 | 6,44% | 2.571.432,00 |
| 29.01.2026 | 256,36 | 258,35 | 254,20 | 256,02 | 0,05% | 2.622.059,00 |
| 28.01.2026 | 259,33 | 260,52 | 253,94 | 255,89 | -1,25% | 2.067.434,00 |
| 27.01.2026 | 261,50 | 263,50 | 258,52 | 259,12 | -1,33% | 899.835,00 |
| 26.01.2026 | 263,00 | 264,87 | 261,95 | 262,62 | 0,49% | 1.229.792,00 |
| 23.01.2026 | 264,07 | 264,21 | 259,60 | 261,35 | -1,02% | 1.295.005,00 |
| 22.01.2026 | 263,80 | 267,22 | 262,74 | 264,04 | 0,35% | 1.357.240,00 |
| 21.01.2026 | 261,19 | 264,37 | 258,56 | 263,11 | 1,91% | 1.233.569,00 |
| 20.01.2026 | 264,22 | 265,85 | 256,59 | 258,18 | -2,49% | 1.986.988,00 |
| 19.01.2026 | 266,41 | 268,57 | 263,89 | 264,77 | -1,03% | - |
| 16.01.2026 | 264,00 | 267,85 | 264,00 | 267,53 | 0,58% | 1.459.989,00 |
| 15.01.2026 | 268,00 | 269,68 | 264,45 | 265,98 | -0,48% | 1.229.920,00 |
| 14.01.2026 | 266,28 | 270,88 | 265,91 | 267,25 | 0,40% | 1.416.266,00 |
| 13.01.2026 | 266,07 | 268,58 | 264,45 | 266,18 | -0,32% | 1.042.010,00 |
| 12.01.2026 | 263,25 | 267,68 | 261,79 | 267,04 | 1,26% | 1.474.358,00 |
| 09.01.2026 | 260,89 | 265,70 | 260,06 | 263,72 | 0,96% | 1.501.268,00 |
| 08.01.2026 | 262,79 | 265,16 | 259,05 | 261,22 | -0,25% | 1.542.342,00 |
| 07.01.2026 | 258,47 | 262,77 | 255,23 | 261,87 | 1,36% | 2.062.727,00 |
| 06.01.2026 | 253,68 | 260,16 | 252,45 | 258,36 | 1,78% | 1.526.942,00 |
| 05.01.2026 | 248,42 | 255,97 | 247,45 | 253,84 | 1,35% | 1.606.199,00 |
| 02.01.2026 | 245,79 | 251,44 | 242,34 | 250,47 | 1,40% | 1.399.995,00 |
| 31.12.2025 | 248,48 | 249,61 | 246,92 | 247,02 | -0,72% | 876.768,00 |
| 30.12.2025 | 247,48 | 249,59 | 246,56 | 248,82 | 0,39% | 1.048.342,00 |
| 29.12.2025 | 247,02 | 248,80 | 246,05 | 247,85 | 0,17% | 1.301.646,00 |
| 26.12.2025 | 246,44 | 247,94 | 245,00 | 247,42 | 0,64% | 694.113,00 |
| 24.12.2025 | 244,78 | 246,26 | 244,15 | 245,84 | 0,44% | 645.479,00 |
| 23.12.2025 | 244,38 | 245,51 | 242,22 | 244,77 | 0,00% | 918.029,00 |
| 22.12.2025 | 239,96 | 245,71 | 239,49 | 244,78 | 2,01% | 1.388.688,00 |