272,900$
0,89%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 269,94 | 272,88 | 268,61 | 272,72 | 0,83% | 1.616.271,00 |
| 29.09.2025 | 267,80 | 273,52 | 266,42 | 270,48 | 1,39% | 1.940.303,00 |
| 26.09.2025 | 267,12 | 269,21 | 265,10 | 266,78 | 0,38% | 1.178.718,00 |
| 25.09.2025 | 270,42 | 271,71 | 265,32 | 265,78 | -2,39% | 1.965.147,00 |
| 24.09.2025 | 277,19 | 278,10 | 271,30 | 272,28 | -1,55% | 1.271.026,00 |
| 23.09.2025 | 287,39 | 288,56 | 274,71 | 276,58 | -3,79% | 1.908.660,00 |
| 22.09.2025 | 287,63 | 290,96 | 286,30 | 287,49 | -0,92% | 824.841,00 |
| 19.09.2025 | 293,00 | 293,07 | 288,67 | 290,15 | -0,79% | 1.374.442,00 |
| 18.09.2025 | 290,63 | 293,06 | 288,01 | 292,45 | 0,63% | 668.665,00 |
| 17.09.2025 | 286,08 | 294,71 | 284,37 | 290,63 | 1,99% | 956.629,00 |
| 16.09.2025 | 288,35 | 290,36 | 282,64 | 284,95 | -1,58% | 735.788,00 |
| 15.09.2025 | 294,06 | 296,69 | 289,43 | 289,52 | -1,13% | 1.002.557,00 |
| 12.09.2025 | 295,70 | 298,31 | 292,75 | 292,82 | -0,58% | 985.980,00 |
| 11.09.2025 | 288,00 | 294,89 | 286,77 | 294,52 | 2,44% | 716.429,00 |
| 10.09.2025 | 285,53 | 288,30 | 283,73 | 287,50 | 0,13% | 801.630,00 |
| 09.09.2025 | 288,30 | 289,01 | 285,37 | 287,14 | -0,61% | 440.360,00 |
| 08.09.2025 | 289,37 | 289,37 | 286,16 | 288,91 | -0,33% | 717.214,00 |
| 05.09.2025 | 290,96 | 292,69 | 287,97 | 289,86 | -0,04% | 544.532,00 |
| 04.09.2025 | 291,38 | 291,99 | 286,22 | 289,97 | -0,45% | 576.980,00 |
| 03.09.2025 | 291,25 | 292,60 | 290,43 | 291,28 | -0,31% | 604.667,00 |
| 02.09.2025 | 292,53 | 293,46 | 290,96 | 292,19 | -0,65% | 866.432,00 |
| 29.08.2025 | 295,51 | 296,39 | 293,17 | 294,11 | -0,31% | 510.794,00 |
| 28.08.2025 | 295,22 | 297,30 | 293,25 | 295,02 | 0,15% | 540.270,00 |
| 27.08.2025 | 293,13 | 295,62 | 293,06 | 294,59 | 0,21% | 542.192,00 |
| 26.08.2025 | 293,72 | 294,60 | 292,84 | 293,97 | -0,07% | 658.814,00 |
| 25.08.2025 | 299,23 | 300,00 | 293,55 | 294,17 | -1,71% | 403.169,00 |
| 22.08.2025 | 295,00 | 301,11 | 294,57 | 299,30 | 1,97% | 765.247,00 |
| 21.08.2025 | 291,29 | 293,67 | 290,26 | 293,52 | 0,39% | 773.086,00 |
| 20.08.2025 | 290,31 | 294,39 | 289,27 | 292,37 | 0,74% | 530.423,00 |
| 19.08.2025 | 288,73 | 291,73 | 288,17 | 290,22 | 0,72% | 960.931,00 |
| 18.08.2025 | 289,00 | 290,38 | 287,11 | 288,14 | -0,80% | 607.121,00 |
| 15.08.2025 | 293,19 | 293,29 | 289,98 | 290,46 | -0,59% | 1.033.343,00 |
| 14.08.2025 | 292,30 | 292,41 | 288,36 | 292,17 | -0,69% | 1.208.345,00 |
| 13.08.2025 | 288,84 | 294,25 | 288,76 | 294,21 | 1,71% | 902.101,00 |
| 12.08.2025 | 284,61 | 289,60 | 284,15 | 289,27 | 1,87% | 1.061.407,00 |
| 11.08.2025 | 290,02 | 290,02 | 280,76 | 283,95 | -1,66% | 1.109.295,00 |
| 08.08.2025 | 288,84 | 290,29 | 287,38 | 288,74 | 0,06% | 1.372.310,00 |
| 07.08.2025 | 292,00 | 293,14 | 287,77 | 288,56 | -0,17% | 659.976,00 |
| 06.08.2025 | 293,28 | 293,28 | 288,96 | 289,05 | -1,17% | 560.344,00 |
| 05.08.2025 | 289,00 | 293,02 | 289,00 | 292,48 | 1,74% | 762.812,00 |
| 04.08.2025 | 282,58 | 287,64 | 282,28 | 287,48 | 2,03% | 849.349,00 |
| 01.08.2025 | 285,17 | 285,17 | 278,41 | 281,75 | -2,13% | 1.072.181,00 |
| 31.07.2025 | 290,87 | 296,51 | 285,99 | 287,88 | -0,78% | 1.537.776,00 |
| 30.07.2025 | 293,15 | 294,78 | 288,32 | 290,13 | -1,71% | 1.534.648,00 |
| 29.07.2025 | 296,25 | 296,49 | 293,46 | 295,19 | -0,13% | 653.819,00 |
| 28.07.2025 | 297,56 | 297,87 | 294,69 | 295,56 | -1,23% | 658.789,00 |
| 25.07.2025 | 297,48 | 299,53 | 294,55 | 299,24 | 0,68% | 712.970,00 |
| 24.07.2025 | 297,66 | 298,46 | 295,21 | 297,22 | -0,22% | 679.412,00 |
| 23.07.2025 | 299,06 | 300,52 | 297,03 | 297,89 | -0,08% | 654.411,00 |
| 22.07.2025 | 293,83 | 298,25 | 293,83 | 298,13 | 1,50% | 738.249,00 |
| 21.07.2025 | 296,02 | 297,02 | 293,60 | 293,72 | -0,54% | 727.496,00 |
| 18.07.2025 | 292,92 | 296,07 | 291,50 | 295,31 | 0,59% | 2.097.653,00 |
| 17.07.2025 | 288,52 | 294,00 | 288,27 | 293,58 | 1,59% | 1.254.119,00 |
| 16.07.2025 | 286,13 | 289,88 | 284,89 | 288,99 | 0,82% | 958.113,00 |
| 15.07.2025 | 292,04 | 292,04 | 284,25 | 286,65 | -1,43% | 812.242,00 |
| 14.07.2025 | 290,98 | 292,10 | 288,90 | 290,80 | -0,40% | 616.979,00 |
| 11.07.2025 | 291,61 | 292,42 | 288,75 | 291,97 | -0,72% | 1.042.269,00 |
| 10.07.2025 | 294,73 | 297,38 | 293,60 | 294,10 | -0,05% | 979.018,00 |
| 09.07.2025 | 293,38 | 295,55 | 290,47 | 294,24 | 0,65% | 1.033.256,00 |
| 08.07.2025 | 289,23 | 292,96 | 287,88 | 292,35 | 1,15% | 965.514,00 |
| 07.07.2025 | 290,00 | 291,30 | 287,55 | 289,02 | -0,97% | 974.146,00 |
| 03.07.2025 | 288,46 | 292,67 | 288,46 | 291,84 | 0,53% | 682.381,00 |
| 02.07.2025 | 286,01 | 290,51 | 285,06 | 290,30 | 1,69% | 1.110.958,00 |
| 01.07.2025 | 278,02 | 287,23 | 276,49 | 285,47 | 1,21% | 1.318.417,00 |
| 30.06.2025 | 282,42 | 283,32 | 278,10 | 282,06 | -0,10% | 1.280.417,00 |
| 27.06.2025 | 282,15 | 284,75 | 281,42 | 282,35 | -0,23% | 2.433.377,00 |
| 26.06.2025 | 282,08 | 283,34 | 280,96 | 283,00 | 0,35% | 1.459.593,00 |
| 25.06.2025 | 281,07 | 282,70 | 280,22 | 282,00 | 0,36% | 1.610.024,00 |
| 24.06.2025 | 274,92 | 281,02 | 273,13 | 281,00 | 2,86% | 1.574.894,00 |
| 23.06.2025 | 270,00 | 273,37 | 266,54 | 273,18 | 0,99% | 1.122.597,00 |
| 20.06.2025 | 275,56 | 276,25 | 270,47 | 270,50 | -1,77% | 2.050.312,00 |
| 18.06.2025 | 277,35 | 279,22 | 275,20 | 275,38 | -0,60% | 718.782,00 |
| 17.06.2025 | 279,61 | 280,39 | 277,01 | 277,05 | -1,21% | 1.150.787,00 |
| 16.06.2025 | 282,41 | 284,00 | 278,76 | 280,43 | 0,02% | 888.739,00 |
| 13.06.2025 | 283,90 | 285,03 | 279,27 | 280,37 | -1,03% | 933.047,00 |
| 12.06.2025 | 280,79 | 284,10 | 279,14 | 283,28 | 0,38% | 678.309,00 |
| 11.06.2025 | 281,58 | 283,72 | 279,70 | 282,21 | 0,12% | 1.066.668,00 |
| 10.06.2025 | 280,03 | 282,22 | 278,29 | 281,88 | 0,70% | 1.340.568,00 |
| 09.06.2025 | 278,43 | 281,76 | 277,72 | 279,92 | 0,05% | 1.099.853,00 |
| 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% | 1.150.622,00 |
| 04.06.2025 | 282,50 | 284,90 | 279,74 | 280,21 | -1,09% | 1.400.410,00 |
| 03.06.2025 | 277,01 | 283,63 | 276,54 | 283,29 | 1,65% | 1.394.290,00 |
| 02.06.2025 | 277,98 | 279,00 | 275,55 | 278,70 | -0,08% | 1.327.320,00 |
| 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% | 1.285.757,00 |
| 28.05.2025 | 273,80 | 276,63 | 271,43 | 271,76 | -1,02% | 1.454.318,00 |
| 27.05.2025 | 272,33 | 274,82 | 271,49 | 274,56 | 1,75% | 778.745,00 |
| 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% | 1.014.707,00 |
| 21.05.2025 | 273,95 | 274,89 | 269,41 | 269,67 | -2,18% | 603.482,00 |
| 20.05.2025 | 276,99 | 277,68 | 274,90 | 275,67 | -0,60% | 1.011.455,00 |
| 19.05.2025 | 276,19 | 278,64 | 276,13 | 277,33 | -0,57% | 731.319,00 |
| 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% | 1.195.818,00 |
| 14.05.2025 | 272,67 | 272,67 | 268,14 | 271,48 | -0,79% | 940.028,00 |
| 13.05.2025 | 276,77 | 277,06 | 273,28 | 273,64 | -0,93% | 865.829,00 |
| 12.05.2025 | 277,33 | 281,76 | 273,85 | 276,21 | 1,87% | 1.348.902,00 |
| 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% | 1.072.343,00 |