261,151$
-0,27%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 262,82 | 265,16 | 259,05 | 261,22 | -0,25% | 1.543.532,00 |
| 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% | 1.407.788,00 |
| 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% | 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% | 918.029,00 |
| 22.12.2025 | 239,96 | 245,71 | 239,49 | 244,78 | 2,01% | 1.388.688,00 |
| 19.12.2025 | 241,61 | 243,48 | 238,60 | 239,96 | -1,55% | 2.972.743,00 |
| 18.12.2025 | 246,51 | 249,17 | 243,66 | 243,75 | -1,07% | 1.880.057,00 |
| 17.12.2025 | 242,25 | 247,72 | 241,61 | 246,38 | 1,70% | 1.911.244,00 |
| 16.12.2025 | 243,65 | 245,24 | 238,90 | 242,25 | -1,13% | 2.688.847,00 |
| 15.12.2025 | 240,92 | 245,11 | 239,93 | 245,01 | 0,83% | 2.097.675,00 |
| 12.12.2025 | 242,88 | 244,50 | 239,93 | 243,00 | -0,30% | 3.053.511,00 |
| 11.12.2025 | 238,80 | 243,80 | 238,11 | 243,73 | 2,97% | 1.910.139,00 |
| 10.12.2025 | 229,83 | 237,24 | 229,11 | 236,71 | 2,58% | 3.620.256,00 |
| 09.12.2025 | 237,58 | 240,19 | 230,05 | 230,76 | -2,24% | 3.326.033,00 |
| 08.12.2025 | 255,03 | 256,72 | 230,35 | 236,05 | -9,45% | 4.123.971,00 |
| 05.12.2025 | 261,52 | 265,52 | 260,33 | 260,69 | -0,36% | 1.315.574,00 |
| 04.12.2025 | 259,99 | 262,54 | 258,00 | 261,62 | 0,49% | 1.353.892,00 |
| 03.12.2025 | 258,00 | 261,55 | 257,66 | 260,35 | 1,39% | 1.464.000,00 |
| 02.12.2025 | 261,10 | 261,10 | 256,23 | 256,77 | -1,57% | 1.044.360,00 |
| 01.12.2025 | 260,00 | 263,07 | 259,50 | 260,86 | -0,07% | 1.272.945,00 |
| 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% | 1.623.136,00 |
| 21.11.2025 | 252,22 | 257,77 | 251,38 | 257,37 | 2,50% | 1.780.868,00 |
| 20.11.2025 | 253,20 | 258,56 | 250,89 | 251,09 | -0,85% | 1.156.283,00 |
| 19.11.2025 | 252,62 | 253,75 | 250,03 | 253,25 | 0,43% | 965.496,00 |
| 18.11.2025 | 250,07 | 254,00 | 249,20 | 252,16 | -0,37% | 1.006.881,00 |
| 17.11.2025 | 258,30 | 258,64 | 252,64 | 253,09 | -2,41% | 1.114.827,00 |
| 14.11.2025 | 261,99 | 263,15 | 258,68 | 259,34 | -1,40% | 843.181,00 |
| 13.11.2025 | 260,75 | 264,30 | 260,00 | 263,03 | 0,57% | 1.251.598,00 |
| 12.11.2025 | 262,99 | 265,79 | 261,16 | 261,55 | -0,26% | 982.918,00 |
| 11.11.2025 | 259,50 | 265,08 | 257,91 | 262,23 | 1,47% | 1.078.660,00 |
| 10.11.2025 | 260,00 | 261,02 | 256,46 | 258,43 | -0,50% | 1.196.056,00 |
| 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% | 4.143.007,00 |
| 05.11.2025 | 240,25 | 241,48 | 235,55 | 237,56 | -1,33% | 2.157.907,00 |
| 04.11.2025 | 238,48 | 241,30 | 237,11 | 240,77 | 0,59% | 1.645.062,00 |
| 03.11.2025 | 242,07 | 242,07 | 235,97 | 239,36 | -1,33% | 1.472.827,00 |
| 31.10.2025 | 244,02 | 244,02 | 239,03 | 242,59 | -0,85% | 2.161.574,00 |
| 30.10.2025 | 247,73 | 248,69 | 244,40 | 244,66 | -1,48% | 1.088.801,00 |
| 29.10.2025 | 253,63 | 254,13 | 247,83 | 248,34 | -2,39% | 1.132.777,00 |
| 28.10.2025 | 255,80 | 256,94 | 253,81 | 254,43 | -0,52% | 990.490,00 |
| 27.10.2025 | 255,90 | 257,45 | 254,60 | 255,76 | 0,33% | 914.518,00 |
| 24.10.2025 | 255,38 | 256,90 | 253,58 | 254,91 | -0,01% | 829.492,00 |
| 23.10.2025 | 254,49 | 255,79 | 251,73 | 254,93 | 0,70% | 956.366,00 |
| 22.10.2025 | 254,00 | 255,22 | 252,31 | 253,15 | -0,61% | 1.098.305,00 |
| 21.10.2025 | 254,49 | 256,84 | 253,56 | 254,71 | 0,20% | 1.054.149,00 |
| 20.10.2025 | 254,23 | 255,32 | 252,84 | 254,21 | 0,40% | 969.067,00 |
| 17.10.2025 | 254,02 | 255,46 | 251,16 | 253,20 | 0,01% | 1.324.471,00 |
| 16.10.2025 | 256,00 | 257,00 | 251,76 | 253,18 | -1,64% | 2.110.267,00 |
| 15.10.2025 | 263,12 | 264,56 | 255,44 | 257,41 | -1,75% | 1.137.854,00 |
| 14.10.2025 | 258,01 | 266,10 | 258,01 | 262,00 | 0,44% | 1.299.440,00 |
| 13.10.2025 | 258,73 | 262,48 | 258,73 | 260,86 | 1,47% | 853.349,00 |
| 10.10.2025 | 262,93 | 264,07 | 256,96 | 257,08 | -2,14% | 896.216,00 |
| 09.10.2025 | 268,00 | 269,46 | 261,60 | 262,71 | -2,19% | 1.068.962,00 |
| 08.10.2025 | 269,60 | 270,10 | 267,74 | 268,58 | -0,85% | 838.525,00 |
| 07.10.2025 | 271,54 | 273,16 | 269,29 | 270,89 | -0,02% | 740.592,00 |
| 06.10.2025 | 270,97 | 273,61 | 270,15 | 270,95 | -0,21% | 901.104,00 |
| 03.10.2025 | 270,07 | 271,84 | 268,26 | 271,52 | 0,34% | 77.028,00 |
| 02.10.2025 | 267,91 | 274,83 | 267,68 | 270,60 | 0,71% | 1.417.594,00 |
| 01.10.2025 | 270,11 | 272,36 | 265,91 | 268,70 | -1,47% | 1.210.709,00 |
| 30.09.2025 | 270,36 | 272,88 | 268,61 | 272,72 | 0,83% | 1.608.521,00 |
| 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 |