307,060$
0,32%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 305,48 | 308,43 | 304,98 | 307,06 | 0,32% | 60.869,00 |
| 04.11.2024 | 310,62 | 311,30 | 305,16 | 306,09 | -1,01% | 1.597.869,00 |
| 01.11.2024 | 309,84 | 312,60 | 308,91 | 309,21 | -0,43% | 794.696,00 |
| 31.10.2024 | 308,75 | 314,31 | 307,13 | 310,53 | -0,72% | 2.280.809,00 |
| 30.10.2024 | 315,57 | 315,57 | 311,92 | 312,77 | -0,80% | 1.042.183,00 |
| 29.10.2024 | 316,78 | 317,11 | 314,58 | 315,30 | -0,93% | 1.573.023,00 |
| 28.10.2024 | 319,96 | 319,96 | 315,48 | 318,26 | 0,08% | 1.183.534,00 |
| 25.10.2024 | 322,75 | 322,75 | 317,89 | 318,02 | -1,27% | 1.294.777,00 |
| 24.10.2024 | 325,40 | 325,80 | 320,39 | 322,10 | -1,38% | 1.583.157,00 |
| 23.10.2024 | 329,73 | 330,37 | 325,05 | 326,62 | -1,14% | 1.044.688,00 |
| 22.10.2024 | 330,09 | 330,59 | 326,92 | 330,37 | -0,36% | 1.217.042,00 |
| 21.10.2024 | 330,42 | 332,42 | 328,98 | 331,56 | -0,16% | 855.174,00 |
| 18.10.2024 | 329,95 | 332,17 | 328,04 | 332,10 | 1,01% | 1.074.148,00 |
| 17.10.2024 | 326,70 | 329,03 | 324,51 | 328,77 | 0,63% | 1.170.443,00 |
| 16.10.2024 | 323,88 | 328,72 | 323,07 | 326,70 | 1,07% | 1.867.896,00 |
| 15.10.2024 | 321,42 | 324,52 | 320,08 | 323,23 | 0,90% | 2.092.365,00 |
| 14.10.2024 | 316,88 | 320,61 | 316,01 | 320,34 | 1,16% | 1.048.775,00 |
| 11.10.2024 | 315,75 | 317,98 | 315,49 | 316,66 | 0,65% | 775.755,00 |
| 10.10.2024 | 313,98 | 323,86 | 313,18 | 314,61 | 0,20% | 2.510.101,00 |
| 09.10.2024 | 311,54 | 318,32 | 310,20 | 313,97 | 1,16% | 2.369.394,00 |
| 08.10.2024 | 309,26 | 312,43 | 305,80 | 310,36 | -0,75% | 1.555.211,00 |
| 07.10.2024 | 306,00 | 313,00 | 301,30 | 312,69 | 9,52% | 4.234.682,00 |
| 04.10.2024 | 286,05 | 287,15 | 283,97 | 285,50 | -0,03% | 924.756,00 |
| 03.10.2024 | 289,27 | 290,14 | 284,97 | 285,58 | -1,52% | 964.173,00 |
| 02.10.2024 | 291,00 | 292,33 | 288,62 | 290,00 | -0,49% | 1.238.770,00 |
| 01.10.2024 | 295,72 | 295,72 | 291,11 | 291,43 | -2,12% | 1.254.983,00 |
| 30.09.2024 | 299,12 | 301,60 | 296,59 | 297,74 | -0,87% | 1.021.348,00 |
| 27.09.2024 | 301,01 | 302,03 | 298,50 | 300,36 | 0,30% | 1.057.098,00 |
| 26.09.2024 | 296,04 | 300,45 | 296,02 | 299,46 | 1,26% | 1.728.806,00 |
| 25.09.2024 | 297,13 | 297,13 | 293,50 | 295,72 | 0,04% | 1.272.564,00 |
| 24.09.2024 | 293,49 | 297,53 | 293,49 | 295,59 | 1,21% | 1.235.518,00 |
| 23.09.2024 | 289,14 | 293,09 | 288,21 | 292,05 | 1,41% | 1.537.634,00 |
| 20.09.2024 | 286,79 | 288,94 | 285,73 | 287,98 | 0,09% | 4.148.385,00 |
| 19.09.2024 | 290,23 | 291,54 | 287,52 | 287,72 | 0,15% | 958.308,00 |
| 18.09.2024 | 291,80 | 291,98 | 286,71 | 287,30 | -1,32% | 1.016.061,00 |
| 17.09.2024 | 289,61 | 291,86 | 289,11 | 291,13 | 0,78% | 1.056.012,00 |
| 16.09.2024 | 287,00 | 289,97 | 286,32 | 288,87 | 1,67% | 1.294.906,00 |
| 13.09.2024 | 280,94 | 286,49 | 279,74 | 284,13 | 1,47% | 1.044.833,00 |
| 12.09.2024 | 277,35 | 280,42 | 273,76 | 280,02 | 0,83% | 1.393.978,00 |
| 11.09.2024 | 277,01 | 278,49 | 270,13 | 277,71 | 0,90% | 914.400,00 |
| 10.09.2024 | 274,36 | 275,98 | 271,95 | 275,23 | 0,51% | 758.903,00 |
| 09.09.2024 | 269,19 | 273,95 | 268,46 | 273,82 | 1,90% | 1.235.316,00 |
| 06.09.2024 | 272,83 | 275,01 | 267,35 | 268,71 | -1,77% | 1.066.164,00 |
| 05.09.2024 | 274,64 | 275,41 | 270,87 | 273,55 | -0,41% | 989.991,00 |
| 04.09.2024 | 275,84 | 279,00 | 274,39 | 274,67 | -0,19% | 715.214,00 |
| 03.09.2024 | 276,53 | 278,49 | 273,86 | 275,19 | -1,31% | 1.592.813,00 |
| 30.08.2024 | 277,89 | 279,27 | 274,38 | 278,85 | 0,63% | 919.017,00 |
| 29.08.2024 | 277,57 | 279,44 | 275,64 | 277,10 | 0,11% | 506.234,00 |
| 28.08.2024 | 278,15 | 279,73 | 275,40 | 276,79 | -0,40% | 669.813,00 |
| 27.08.2024 | 278,85 | 279,81 | 274,91 | 277,91 | -0,30% | 1.594.515,00 |
| 26.08.2024 | 275,75 | 279,64 | 275,75 | 278,76 | 1,05% | 1.057.173,00 |
| 23.08.2024 | 275,59 | 276,41 | 274,03 | 275,86 | 0,52% | 514.167,00 |
| 22.08.2024 | 275,71 | 276,04 | 273,34 | 274,43 | -0,40% | 545.691,00 |
| 21.08.2024 | 273,05 | 276,55 | 271,87 | 275,52 | 0,77% | 598.588,00 |
| 20.08.2024 | 273,27 | 275,39 | 272,12 | 273,42 | -0,27% | 563.855,00 |
| 19.08.2024 | 275,33 | 277,38 | 273,72 | 274,17 | -0,68% | 547.987,00 |
| 16.08.2024 | 274,36 | 276,10 | 273,32 | 276,04 | 0,79% | 764.877,00 |
| 15.08.2024 | 277,51 | 278,00 | 271,79 | 273,88 | -0,94% | 837.820,00 |
| 14.08.2024 | 276,22 | 277,25 | 273,30 | 276,49 | -0,02% | 706.631,00 |
| 13.08.2024 | 274,77 | 277,34 | 273,68 | 276,55 | 0,96% | 592.253,00 |
| 12.08.2024 | 277,64 | 277,76 | 273,00 | 273,93 | -1,55% | 1.375.282,00 |
| 09.08.2024 | 278,99 | 280,12 | 276,77 | 278,23 | -0,35% | 1.228.661,00 |
| 08.08.2024 | 277,00 | 280,10 | 276,91 | 279,21 | 0,64% | 937.665,00 |
| 07.08.2024 | 280,65 | 283,31 | 277,38 | 277,44 | -0,40% | 1.167.801,00 |
| 06.08.2024 | 278,76 | 282,14 | 277,79 | 278,56 | 0,03% | 834.966,00 |
| 05.08.2024 | 275,62 | 281,06 | 275,41 | 278,47 | -1,16% | 1.109.694,00 |
| 02.08.2024 | 282,80 | 285,97 | 277,39 | 281,74 | -1,99% | 1.832.140,00 |
| 01.08.2024 | 288,61 | 296,00 | 282,00 | 287,47 | 8,95% | 3.804.452,00 |
| 31.07.2024 | 265,90 | 268,05 | 263,44 | 263,85 | -0,14% | 1.771.906,00 |
| 30.07.2024 | 264,66 | 267,33 | 263,95 | 264,23 | -0,57% | 962.303,00 |
| 29.07.2024 | 261,52 | 266,37 | 261,00 | 265,74 | 1,82% | 1.537.602,00 |
| 26.07.2024 | 259,95 | 263,47 | 258,69 | 260,98 | 0,90% | 1.042.927,00 |
| 25.07.2024 | 257,60 | 260,75 | 257,36 | 258,64 | -0,60% | 1.749.961,00 |
| 24.07.2024 | 256,41 | 260,26 | 256,23 | 260,20 | 1,64% | 2.825.322,00 |
| 23.07.2024 | 249,40 | 256,00 | 248,43 | 256,00 | 3,00% | 3.205.626,00 |
| 22.07.2024 | 262,87 | 263,00 | 248,03 | 248,55 | -5,46% | 3.853.493,00 |
| 19.07.2024 | 267,16 | 267,16 | 261,91 | 262,91 | -1,38% | 762.658,00 |
| 18.07.2024 | 267,72 | 272,77 | 266,49 | 266,59 | -1,43% | 681.145,00 |
| 17.07.2024 | 267,78 | 271,92 | 267,72 | 270,47 | 1,10% | 707.516,00 |
| 16.07.2024 | 260,32 | 269,28 | 259,23 | 267,53 | 2,96% | 1.205.335,00 |
| 15.07.2024 | 260,16 | 261,47 | 258,86 | 259,84 | -0,56% | 998.087,00 |
| 12.07.2024 | 260,89 | 263,73 | 258,36 | 261,31 | 1,28% | 1.054.735,00 |
| 11.07.2024 | 256,14 | 262,54 | 255,74 | 258,00 | 0,92% | 1.407.831,00 |
| 10.07.2024 | 256,70 | 257,72 | 254,11 | 255,66 | 0,38% | 2.160.676,00 |
| 09.07.2024 | 254,27 | 255,90 | 253,87 | 254,70 | -0,08% | 1.739.773,00 |
| 08.07.2024 | 254,06 | 255,38 | 253,79 | 254,90 | 0,88% | 1.179.821,00 |
| 05.07.2024 | 252,66 | 254,29 | 251,97 | 252,67 | -0,13% | 1.381.395,00 |
| 03.07.2024 | 251,36 | 254,43 | 251,23 | 253,00 | 0,80% | 763.687,00 |
| 02.07.2024 | 248,57 | 251,88 | 246,00 | 251,00 | 1,48% | 2.785.381,00 |
| 01.07.2024 | 256,53 | 257,91 | 246,69 | 247,34 | -4,15% | 1.955.465,00 |
| 28.06.2024 | 261,57 | 262,45 | 257,39 | 258,05 | -1,91% | 2.606.874,00 |
| 27.06.2024 | 264,98 | 265,00 | 261,37 | 263,07 | -0,24% | 2.711.704,00 |
| 26.06.2024 | 265,92 | 266,02 | 258,94 | 263,70 | -1,27% | 6.304.103,00 |
| 25.06.2024 | 270,14 | 270,29 | 265,39 | 267,09 | -1,41% | 3.645.603,00 |
| 24.06.2024 | 273,93 | 273,93 | 270,47 | 270,90 | -0,74% | 2.876.438,00 |
| 21.06.2024 | 268,81 | 275,28 | 268,35 | 272,91 | 0,31% | 2.500.376,00 |
| 20.06.2024 | 273,92 | 275,37 | 272,00 | 272,07 | -0,96% | 1.120.819,00 |
| 18.06.2024 | 272,70 | 276,23 | 271,56 | 274,70 | 0,58% | 1.160.553,00 |
| 17.06.2024 | 273,43 | 275,14 | 271,13 | 273,11 | -0,74% | 1.184.492,00 |
| 14.06.2024 | 283,53 | 284,57 | 274,86 | 275,14 | -3,56% | 1.503.360,00 |