305,420$
-0,40%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 305,66 | 306,49 | 302,55 | 305,87 | -0,26% | 29.892,00 |
| 26.08.2026 | 303,52 | 308,83 | 302,74 | 306,66 | 0,92% | 741.366,00 |
| 25.08.2026 | 304,92 | 306,57 | 302,37 | 303,85 | -0,78% | 832.142,00 |
| 24.08.2026 | 304,55 | 306,40 | 301,95 | 306,24 | 0,37% | 1.145.540,00 |
| 21.08.2026 | 301,61 | 307,99 | 299,90 | 305,10 | 1,59% | 1.355.974,00 |
| 20.08.2026 | 302,47 | 311,00 | 297,85 | 300,33 | -0,95% | 1.607.445,00 |
| 19.08.2026 | 304,12 | 306,14 | 302,51 | 303,22 | 0,00% | 946.775,00 |
| 18.08.2026 | 302,67 | 304,98 | 302,25 | 303,23 | 0,79% | 609.993,00 |
| 17.08.2026 | 307,89 | 307,98 | 299,50 | 300,86 | -2,62% | 880.007,00 |
| 14.08.2026 | 305,91 | 309,20 | 304,16 | 308,97 | 1,13% | 474.478,00 |
| 13.08.2026 | 303,79 | 307,34 | 302,67 | 305,52 | 0,48% | 602.241,00 |
| 12.08.2026 | 308,37 | 308,55 | 302,94 | 304,07 | -1,69% | 613.793,00 |
| 11.08.2026 | 307,98 | 311,51 | 307,25 | 309,31 | 0,37% | 697.647,00 |
| 10.08.2026 | 303,99 | 308,25 | 301,35 | 308,18 | 1,56% | 845.322,00 |
| 07.08.2026 | 298,25 | 303,66 | 295,86 | 303,44 | 1,17% | 749.215,00 |
| 06.08.2026 | 297,53 | 299,98 | 295,67 | 299,92 | 1,64% | 667.732,00 |
| 05.08.2026 | 295,43 | 297,07 | 293,44 | 295,09 | 0,13% | 892.563,00 |
| 04.08.2026 | 290,90 | 296,93 | 288,00 | 294,71 | 0,60% | 1.038.102,00 |
| 03.08.2026 | 295,14 | 296,01 | 290,20 | 292,94 | -0,66% | 1.549.893,00 |
| 31.07.2026 | 299,57 | 301,75 | 291,38 | 294,89 | -1,77% | 1.464.241,00 |
| 30.07.2026 | 308,58 | 311,08 | 297,35 | 300,20 | 2,02% | 1.598.347,00 |
| 29.07.2026 | 294,80 | 295,53 | 291,54 | 294,27 | 0,48% | 1.031.908,00 |
| 28.07.2026 | 293,11 | 298,10 | 292,58 | 292,85 | 0,09% | 1.335.860,00 |
| 27.07.2026 | 296,50 | 297,34 | 291,38 | 292,58 | -1,78% | 1.195.099,00 |
| 24.07.2026 | 294,77 | 298,76 | 293,98 | 297,87 | 1,22% | 734.713,00 |
| 23.07.2026 | 295,80 | 299,78 | 294,08 | 294,29 | -0,91% | 1.107.744,00 |
| 22.07.2026 | 298,10 | 300,30 | 296,01 | 297,00 | 0,21% | 1.153.795,00 |
| 21.07.2026 | 299,92 | 301,97 | 296,08 | 296,39 | -0,08% | 967.943,00 |
| 20.07.2026 | 295,10 | 298,86 | 292,22 | 296,63 | 0,34% | 973.829,00 |
| 17.07.2026 | 298,16 | 304,51 | 294,92 | 295,62 | -0,56% | 909.520,00 |
| 16.07.2026 | 292,22 | 298,28 | 290,32 | 297,29 | 1,23% | 1.243.927,00 |
| 15.07.2026 | 297,77 | 299,08 | 292,59 | 293,69 | -1,91% | 875.287,00 |
| 14.07.2026 | 303,69 | 307,12 | 297,98 | 299,40 | -0,85% | 1.028.675,00 |
| 13.07.2026 | 300,92 | 304,32 | 299,00 | 301,96 | 0,81% | 875.311,00 |
| 10.07.2026 | 296,86 | 301,31 | 296,29 | 299,53 | 1,24% | 1.349.484,00 |
| 09.07.2026 | 294,83 | 297,74 | 292,94 | 295,85 | -0,30% | 1.082.222,00 |
| 08.07.2026 | 303,71 | 303,71 | 296,59 | 296,75 | -2,72% | 1.001.686,00 |
| 07.07.2026 | 310,00 | 311,60 | 304,97 | 305,05 | -1,23% | 911.769,00 |
| 06.07.2026 | 314,30 | 314,87 | 305,02 | 308,86 | -1,70% | 1.363.105,00 |
| 02.07.2026 | 306,46 | 314,28 | 303,83 | 314,19 | 2,54% | 1.847.226,00 |
| 01.07.2026 | 291,36 | 307,76 | 285,91 | 306,40 | 4,51% | 2.298.765,00 |
| 30.06.2026 | 295,95 | 304,77 | 290,59 | 293,18 | 8,04% | 3.505.945,00 |
| 29.06.2026 | 277,41 | 279,18 | 270,11 | 271,35 | -2,32% | 1.304.348,00 |
| 26.06.2026 | 279,29 | 282,27 | 277,17 | 277,79 | -0,76% | 1.741.536,00 |
| 25.06.2026 | 277,82 | 282,63 | 276,34 | 279,93 | 0,43% | 1.257.588,00 |
| 24.06.2026 | 282,00 | 282,57 | 275,51 | 278,73 | -1,32% | 1.525.931,00 |
| 23.06.2026 | 281,44 | 284,55 | 279,63 | 282,45 | -0,23% | 1.676.997,00 |
| 22.06.2026 | 279,21 | 284,86 | 278,81 | 283,11 | 1,03% | 1.902.888,00 |
| 18.06.2026 | 283,40 | 283,83 | 278,62 | 280,21 | -0,55% | 2.568.781,00 |
| 17.06.2026 | 279,49 | 283,58 | 279,36 | 281,75 | 0,45% | 1.693.991,00 |
| 16.06.2026 | 283,07 | 284,85 | 278,29 | 280,48 | -0,88% | 1.837.929,00 |
| 15.06.2026 | 280,01 | 283,99 | 276,66 | 282,96 | 0,48% | 1.160.716,00 |
| 12.06.2026 | 280,03 | 287,07 | 279,57 | 281,62 | 1,26% | 1.239.572,00 |
| 11.06.2026 | 279,40 | 281,76 | 277,77 | 278,12 | 0,58% | 972.900,00 |
| 10.06.2026 | 284,69 | 286,24 | 276,38 | 276,51 | -2,29% | 1.232.296,00 |
| 09.06.2026 | 278,82 | 283,14 | 278,02 | 282,98 | 2,24% | 1.303.894,00 |
| 08.06.2026 | 281,92 | 284,48 | 274,36 | 276,77 | -1,98% | 1.323.458,00 |
| 05.06.2026 | 283,09 | 287,60 | 282,12 | 282,35 | -0,18% | 1.154.043,00 |
| 04.06.2026 | 282,79 | 285,50 | 281,86 | 282,85 | 0,21% | 1.037.076,00 |
| 03.06.2026 | 278,35 | 285,17 | 277,15 | 282,27 | 1,07% | 879.103,00 |
| 02.06.2026 | 279,18 | 281,12 | 277,70 | 279,29 | 0,14% | 956.714,00 |
| 01.06.2026 | 278,63 | 279,52 | 275,20 | 278,89 | 0,10% | 1.184.179,00 |
| 29.05.2026 | 282,13 | 284,38 | 277,98 | 278,62 | -1,77% | 2.030.542,00 |
| 28.05.2026 | 285,13 | 287,75 | 281,78 | 283,65 | -0,73% | 963.825,00 |
| 27.05.2026 | 288,58 | 288,58 | 284,82 | 285,73 | -1,34% | 854.443,00 |
| 26.05.2026 | 289,01 | 290,92 | 287,07 | 289,60 | 0,04% | 959.301,00 |
| 22.05.2026 | 291,98 | 293,98 | 288,39 | 289,47 | -0,25% | 1.038.017,00 |
| 21.05.2026 | 289,16 | 291,91 | 286,13 | 290,19 | 0,35% | 1.244.748,00 |
| 20.05.2026 | 289,12 | 293,40 | 285,46 | 289,19 | -0,88% | 1.663.436,00 |
| 19.05.2026 | 293,03 | 293,43 | 289,63 | 291,77 | -0,53% | 800.225,00 |
| 18.05.2026 | 295,20 | 296,68 | 292,50 | 293,31 | -0,70% | 1.120.320,00 |
| 15.05.2026 | 301,48 | 302,50 | 292,61 | 295,38 | -1,50% | 1.244.773,00 |
| 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% | 1.149.027,00 |
| 12.05.2026 | 305,00 | 305,88 | 298,41 | 303,60 | -0,30% | 924.411,00 |
| 11.05.2026 | 297,46 | 304,92 | 297,46 | 304,50 | 3,08% | 781.746,00 |
| 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% | 1.126.705,00 |
| 06.05.2026 | 301,47 | 303,82 | 299,74 | 300,21 | -1,22% | 872.236,00 |
| 05.05.2026 | 298,69 | 305,39 | 297,15 | 303,93 | 1,87% | 767.694,00 |
| 04.05.2026 | 300,02 | 300,75 | 295,40 | 298,35 | -0,90% | 1.124.465,00 |
| 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% | 2.292.083,00 |
| 29.04.2026 | 303,35 | 304,63 | 298,40 | 302,50 | -0,28% | 980.814,00 |
| 28.04.2026 | 305,07 | 306,11 | 299,38 | 303,35 | 0,32% | 763.852,00 |
| 27.04.2026 | 305,50 | 307,29 | 301,22 | 302,38 | 0,21% | 888.392,00 |
| 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% | 865.439,00 |
| 22.04.2026 | 296,30 | 297,51 | 294,37 | 296,76 | 0,67% | 898.012,00 |
| 21.04.2026 | 296,00 | 298,96 | 293,46 | 294,78 | -0,46% | 932.348,00 |
| 20.04.2026 | 294,97 | 298,61 | 294,00 | 296,15 | 1,49% | 851.830,00 |
| 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% | 814.891,00 |
| 15.04.2026 | 296,21 | 296,98 | 293,29 | 295,21 | -0,48% | 1.033.044,00 |
| 14.04.2026 | 297,50 | 297,50 | 292,53 | 296,63 | -0,68% | 970.136,00 |
| 13.04.2026 | 299,11 | 301,00 | 296,96 | 298,65 | -0,02% | 980.828,00 |
| 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% | 1.039.159,00 |
| 08.04.2026 | 285,61 | 296,62 | 281,25 | 296,61 | 1,44% | 1.539.328,00 |
| 07.04.2026 | 294,38 | 296,39 | 291,34 | 292,39 | -0,59% | 1.104.864,00 |