284,710$
-0,50%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 286,37 | 288,70 | 283,92 | 284,94 | -0,42% | 49.184,00 |
| 17.03.2026 | 291,07 | 292,01 | 285,57 | 286,15 | -1,04% | 988.602,00 |
| 16.03.2026 | 289,96 | 290,29 | 285,53 | 289,16 | 0,41% | 1.225.308,00 |
| 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 | -3,49% | 1.986.988,00 |
| 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% | 1.417.410,00 |
| 13.01.2026 | 266,76 | 268,58 | 264,45 | 266,18 | -0,32% | 1.045.179,00 |
| 12.01.2026 | 263,50 | 267,68 | 261,79 | 267,04 | 1,26% | 1.475.397,00 |
| 09.01.2026 | 260,27 | 265,70 | 260,06 | 263,72 | 0,96% | 1.505.492,00 |
| 08.01.2026 | 262,82 | 265,16 | 259,05 | 261,22 | -0,25% | 1.543.532,00 |
| 07.01.2026 | 257,96 | 262,77 | 255,23 | 261,87 | 1,36% | 2.065.716,00 |
| 06.01.2026 | 254,22 | 260,16 | 252,45 | 258,36 | 1,78% | 1.531.013,00 |
| 05.01.2026 | 247,80 | 255,97 | 247,45 | 253,84 | 1,35% | 1.606.336,00 |
| 02.01.2026 | 245,79 | 251,44 | 242,34 | 250,47 | 1,40% | 1.407.788,00 |
| 31.12.2025 | 248,48 | 249,61 | 246,92 | 247,02 | -0,72% | 876.768,00 |
| 30.12.2025 | 247,85 | 249,59 | 246,56 | 248,82 | 0,39% | 1.077.697,00 |
| 29.12.2025 | 247,00 | 248,80 | 246,05 | 247,85 | 0,17% | 1.303.302,00 |
| 26.12.2025 | 246,44 | 247,94 | 245,00 | 247,42 | 0,64% | 950.802,00 |
| 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% | 919.775,00 |
| 22.12.2025 | 239,96 | 245,71 | 239,49 | 244,78 | 2,01% | 1.926.480,00 |
| 19.12.2025 | 241,61 | 243,48 | 238,60 | 239,96 | -1,55% | 2.972.743,00 |
| 18.12.2025 | 247,85 | 249,17 | 243,66 | 243,75 | -1,07% | 1.892.283,00 |
| 17.12.2025 | 242,25 | 247,72 | 241,61 | 246,38 | 1,70% | 2.454.132,00 |
| 16.12.2025 | 243,29 | 245,24 | 238,90 | 242,25 | -1,13% | 2.690.299,00 |
| 15.12.2025 | 240,92 | 245,11 | 239,93 | 245,01 | 0,83% | 2.099.056,00 |
| 12.12.2025 | 242,88 | 244,50 | 239,93 | 243,00 | -0,30% | 3.053.511,00 |
| 11.12.2025 | 239,00 | 243,80 | 238,11 | 243,73 | 2,97% | 1.911.598,00 |
| 10.12.2025 | 229,82 | 237,24 | 229,11 | 236,71 | 2,58% | 3.623.065,00 |
| 09.12.2025 | 236,51 | 240,19 | 230,05 | 230,76 | -2,24% | 3.329.699,00 |
| 08.12.2025 | 255,02 | 256,72 | 230,35 | 236,05 | -9,45% | 4.138.237,00 |
| 05.12.2025 | 261,52 | 265,52 | 260,33 | 260,69 | -0,36% | 1.315.574,00 |
| 04.12.2025 | 260,37 | 262,54 | 258,00 | 261,62 | 0,49% | 1.354.139,00 |
| 03.12.2025 | 257,82 | 261,55 | 257,66 | 260,35 | 1,39% | 1.465.397,00 |
| 02.12.2025 | 260,84 | 261,10 | 256,23 | 256,77 | -1,57% | 1.044.506,00 |
| 01.12.2025 | 260,00 | 263,07 | 259,50 | 260,86 | -0,07% | 1.284.784,00 |
| 28.11.2025 | 260,21 | 262,29 | 258,97 | 261,05 | 0,81% | 457.346,00 |
| 26.11.2025 | 258,30 | 260,83 | 257,57 | 258,96 | 0,01% | 725.671,00 |
| 25.11.2025 | 258,48 | 259,88 | 257,00 | 258,93 | 0,92% | 1.233.963,00 |
| 24.11.2025 | 256,38 | 257,32 | 252,71 | 256,58 | -0,31% | 1.633.581,00 |
| 21.11.2025 | 252,22 | 257,77 | 251,38 | 257,37 | 2,50% | 1.780.868,00 |
| 20.11.2025 | 254,07 | 258,56 | 250,89 | 251,09 | -0,85% | 1.156.389,00 |
| 19.11.2025 | 252,62 | 253,75 | 250,03 | 253,25 | 0,43% | 965.496,00 |
| 18.11.2025 | 251,32 | 254,00 | 249,20 | 252,16 | -0,37% | 1.008.091,00 |
| 17.11.2025 | 258,28 | 258,64 | 252,64 | 253,09 | -2,41% | 1.200.229,00 |
| 14.11.2025 | 261,99 | 263,15 | 258,68 | 259,34 | -1,40% | 843.181,00 |
| 13.11.2025 | 260,00 | 264,30 | 260,00 | 263,03 | 0,57% | 1.255.582,00 |
| 12.11.2025 | 262,52 | 265,79 | 261,16 | 261,55 | -0,26% | 983.196,00 |
| 11.11.2025 | 259,50 | 265,08 | 257,91 | 262,23 | 1,47% | 1.113.750,00 |
| 10.11.2025 | 260,55 | 261,02 | 256,46 | 258,43 | -0,50% | 1.208.720,00 |
| 07.11.2025 | 256,64 | 260,74 | 255,00 | 259,74 | 0,37% | 1.666.868,00 |
| 06.11.2025 | 249,39 | 264,31 | 249,29 | 258,79 | 8,94% | 4.254.492,00 |
| 05.11.2025 | 240,77 | 241,48 | 235,55 | 237,56 | -1,33% | 2.159.950,00 |
| 04.11.2025 | 238,51 | 241,30 | 237,11 | 240,77 | 0,59% | 1.720.322,00 |
| 03.11.2025 | 241,91 | 242,07 | 235,97 | 239,36 | -1,33% | 1.472.904,00 |
| 31.10.2025 | 244,02 | 244,02 | 239,03 | 242,59 | -0,85% | 2.161.574,00 |
| 30.10.2025 | 246,83 | 248,69 | 244,40 | 244,66 | -1,48% | 1.090.558,00 |
| 29.10.2025 | 253,63 | 254,13 | 247,83 | 248,34 | -2,39% | 1.142.962,00 |
| 28.10.2025 | 255,75 | 256,94 | 253,81 | 254,43 | -0,52% | 996.703,00 |
| 27.10.2025 | 255,75 | 257,45 | 254,60 | 255,76 | 0,33% | 914.817,00 |
| 24.10.2025 | 255,38 | 256,90 | 253,58 | 254,91 | -0,01% | 829.492,00 |
| 23.10.2025 | 254,54 | 255,79 | 251,73 | 254,93 | 0,70% | 956.374,00 |