221,250€
-1,10%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 224,10 | 224,50 | 221,50 | 221,50 | -0,98% | 242,00 |
| 26.11.2025 | 224,00 | 224,90 | 223,20 | 223,70 | -0,13% | 296,00 |
| 25.11.2025 | 221,70 | 224,00 | 220,40 | 224,00 | 0,99% | 713,00 |
| 24.11.2025 | 222,90 | 224,80 | 220,40 | 221,80 | -0,72% | 373,00 |
| 21.11.2025 | 219,00 | 223,40 | 217,40 | 223,40 | 1,82% | 122,00 |
| 20.11.2025 | 222,20 | 222,20 | 218,80 | 219,40 | -0,09% | 102,00 |
| 19.11.2025 | 216,90 | 219,60 | 216,90 | 219,60 | 0,09% | 133,00 |
| 18.11.2025 | 216,70 | 219,40 | 215,40 | 219,40 | 0,32% | 920,00 |
| 17.11.2025 | 223,50 | 224,70 | 218,70 | 218,70 | -2,67% | 1.724,00 |
| 14.11.2025 | 225,20 | 225,20 | 223,90 | 224,70 | -0,53% | 160,00 |
| 13.11.2025 | 227,20 | 227,20 | 224,60 | 225,90 | -0,04% | 1.044,00 |
| 12.11.2025 | 227,80 | 229,90 | 226,00 | 226,00 | -0,22% | 560,00 |
| 11.11.2025 | 224,60 | 228,70 | 221,50 | 226,50 | 1,57% | 353,00 |
| 10.11.2025 | 225,90 | 226,70 | 221,90 | 223,00 | -0,54% | 284,00 |
| 07.11.2025 | 223,70 | 224,20 | 222,30 | 224,20 | -1,32% | 289,00 |
| 06.11.2025 | 205,30 | 228,30 | 205,00 | 227,20 | 9,92% | 1.673,00 |
| 05.11.2025 | 210,70 | 210,90 | 206,00 | 206,70 | -1,15% | 504,00 |
| 04.11.2025 | 207,20 | 209,10 | 205,30 | 209,10 | 0,53% | 287,00 |
| 03.11.2025 | 211,20 | 211,30 | 204,60 | 208,00 | -1,52% | 1.055,00 |
| 31.10.2025 | 211,50 | 212,00 | 208,00 | 211,20 | -0,28% | 1.661,00 |
| 30.10.2025 | 213,60 | 214,80 | 211,80 | 211,80 | -1,03% | 801,00 |
| 29.10.2025 | 218,30 | 219,10 | 214,00 | 214,00 | -1,83% | 270,00 |
| 28.10.2025 | 218,90 | 221,20 | 218,00 | 218,00 | -1,00% | 455,00 |
| 27.10.2025 | 219,90 | 221,60 | 218,60 | 220,20 | 0,27% | 357,00 |
| 24.10.2025 | 218,70 | 220,70 | 218,10 | 219,60 | 0,05% | 226,00 |
| 23.10.2025 | 218,80 | 220,20 | 216,90 | 219,50 | 0,78% | 625,00 |
| 22.10.2025 | 219,00 | 220,60 | 217,40 | 217,80 | -0,73% | 491,00 |
| 21.10.2025 | 219,30 | 221,00 | 217,10 | 219,40 | 1,01% | 227,00 |
| 20.10.2025 | 218,40 | 219,00 | 217,10 | 217,20 | 0,18% | 1.243,00 |
| 17.10.2025 | 215,70 | 218,60 | 213,40 | 216,80 | 0,14% | 910,00 |
| 16.10.2025 | 220,60 | 222,70 | 216,50 | 216,50 | -2,26% | 696,00 |
| 15.10.2025 | 224,90 | 227,80 | 220,10 | 221,50 | -3,11% | 832,00 |
| 14.10.2025 | 224,00 | 229,30 | 223,10 | 228,60 | 1,96% | 511,00 |
| 13.10.2025 | 224,10 | 226,50 | 223,10 | 224,20 | 1,36% | 252,00 |
| 10.10.2025 | 228,00 | 228,10 | 221,20 | 221,20 | -2,56% | 457,00 |
| 09.10.2025 | 230,20 | 232,70 | 227,00 | 227,00 | -1,69% | 533,00 |
| 08.10.2025 | 232,40 | 234,30 | 230,90 | 230,90 | -0,39% | 978,00 |
| 07.10.2025 | 232,40 | 234,10 | 231,20 | 231,80 | 0,09% | 122,00 |
| 06.10.2025 | 230,90 | 234,10 | 230,90 | 231,60 | 0,48% | 505,00 |
| 03.10.2025 | 230,40 | 232,00 | 228,80 | 230,50 | -0,47% | 320,00 |
| 02.10.2025 | 229,60 | 234,10 | 227,60 | 231,60 | 1,27% | 222,00 |
| 01.10.2025 | 230,50 | 232,40 | 227,20 | 228,70 | -1,46% | 272,00 |
| 30.09.2025 | 229,70 | 232,20 | 228,70 | 232,10 | 0,48% | 87,00 |
| 29.09.2025 | 228,90 | 233,30 | 227,20 | 231,00 | 1,32% | 428,00 |
| 26.09.2025 | 227,20 | 230,20 | 227,10 | 228,00 | -0,48% | 315,00 |
| 25.09.2025 | 231,10 | 232,90 | 227,90 | 229,10 | -1,42% | 365,00 |
| 24.09.2025 | 235,60 | 237,50 | 232,40 | 232,40 | -0,47% | 428,00 |
| 23.09.2025 | 244,70 | 245,40 | 233,50 | 233,50 | -5,31% | 425,00 |
| 22.09.2025 | 245,80 | 247,20 | 244,50 | 246,60 | 0,28% | 296,00 |
| 19.09.2025 | 247,30 | 250,80 | 245,90 | 245,90 | -1,05% | 317,00 |
| 18.09.2025 | 248,30 | 248,50 | 245,50 | 248,50 | 0,73% | 199,00 |
| 17.09.2025 | 239,80 | 246,70 | 239,70 | 246,70 | 3,14% | 184,00 |
| 16.09.2025 | 247,10 | 247,10 | 238,80 | 239,20 | -3,55% | 579,00 |
| 15.09.2025 | 248,80 | 252,10 | 248,00 | 248,00 | -1,31% | 233,00 |
| 12.09.2025 | 251,40 | 254,20 | 248,00 | 251,30 | 0,52% | 337,00 |
| 11.09.2025 | 245,10 | 250,00 | 245,10 | 250,00 | 2,04% | 459,00 |
| 10.09.2025 | 244,30 | 246,10 | 243,10 | 245,00 | 0,41% | 189,00 |
| 09.09.2025 | 246,70 | 247,40 | 243,10 | 244,00 | -0,08% | 515,00 |
| 08.09.2025 | 246,60 | 248,50 | 243,70 | 244,20 | -0,93% | 207,00 |
| 05.09.2025 | 249,30 | 249,30 | 245,30 | 246,50 | -0,60% | 235,00 |
| 04.09.2025 | 249,20 | 251,60 | 245,70 | 248,00 | -0,36% | 187,00 |
| 03.09.2025 | 251,10 | 251,10 | 248,90 | 248,90 | -0,52% | 32,00 |
| 02.09.2025 | 250,50 | 252,60 | 250,10 | 250,20 | -0,91% | 147,00 |
| 01.09.2025 | 251,80 | 252,50 | 250,10 | 252,50 | 0,56% | 94,00 |
| 29.08.2025 | 253,30 | 254,20 | 250,80 | 251,10 | -0,32% | 151,00 |
| 28.08.2025 | 252,80 | 253,20 | 251,90 | 251,90 | -1,10% | 97,00 |
| 27.08.2025 | 254,00 | 254,70 | 252,40 | 254,70 | 0,99% | 175,00 |
| 26.08.2025 | 253,60 | 253,70 | 250,20 | 252,20 | -0,36% | 323,00 |
| 25.08.2025 | 254,60 | 256,70 | 253,10 | 253,10 | -0,55% | 255,00 |
| 22.08.2025 | 255,00 | 256,10 | 254,20 | 254,50 | 0,95% | 220,00 |
| 21.08.2025 | 251,70 | 252,10 | 249,10 | 252,10 | 0,12% | 405,00 |
| 20.08.2025 | 248,00 | 252,00 | 248,00 | 251,80 | 1,57% | 308,00 |
| 19.08.2025 | 245,50 | 249,40 | 245,50 | 247,90 | 0,16% | 212,00 |
| 18.08.2025 | 249,00 | 249,40 | 246,70 | 247,50 | -0,56% | 287,00 |
| 15.08.2025 | 253,30 | 253,30 | 248,90 | 248,90 | -0,04% | 352,00 |
| 14.08.2025 | 251,10 | 251,10 | 248,30 | 249,00 | -1,03% | 163,00 |
| 13.08.2025 | 248,50 | 251,60 | 246,50 | 251,60 | 1,66% | 89,00 |
| 12.08.2025 | 243,90 | 247,50 | 243,50 | 247,50 | 1,27% | 485,00 |
| 11.08.2025 | 246,80 | 249,00 | 243,40 | 244,40 | -1,41% | 362,00 |
| 08.08.2025 | 249,10 | 249,50 | 246,70 | 247,90 | 0,04% | 25,00 |
| 07.08.2025 | 246,80 | 251,80 | 246,80 | 247,80 | -0,72% | 712,00 |
| 06.08.2025 | 252,70 | 253,70 | 249,60 | 249,60 | -0,99% | 387,00 |
| 05.08.2025 | 248,20 | 252,40 | 248,00 | 252,10 | 1,65% | 84,00 |
| 04.08.2025 | 243,30 | 248,00 | 243,30 | 248,00 | 1,89% | 274,00 |
| 01.08.2025 | 251,00 | 251,00 | 241,80 | 243,40 | -3,57% | 79,00 |
| 31.07.2025 | 253,40 | 258,60 | 251,10 | 252,40 | -0,67% | 353,00 |
| 30.07.2025 | 255,10 | 257,90 | 254,10 | 254,10 | -0,20% | 125,00 |
| 29.07.2025 | 254,50 | 257,20 | 254,50 | 254,60 | 0,08% | 402,00 |
| 28.07.2025 | 256,00 | 257,90 | 254,30 | 254,40 | -0,20% | 267,00 |
| 25.07.2025 | 254,70 | 254,90 | 251,80 | 254,90 | 0,91% | 189,00 |
| 24.07.2025 | 252,60 | 252,80 | 251,10 | 252,60 | -0,59% | 269,00 |
| 23.07.2025 | 255,80 | 256,90 | 253,60 | 254,10 | 0,51% | 138,00 |
| 22.07.2025 | 252,20 | 252,80 | 250,30 | 252,80 | -0,08% | 102,00 |
| 21.07.2025 | 253,30 | 254,80 | 251,90 | 253,00 | -0,35% | 300,00 |
| 18.07.2025 | 254,20 | 254,20 | 251,40 | 253,90 | 0,75% | 78,00 |
| 17.07.2025 | 249,90 | 252,00 | 249,90 | 252,00 | 1,33% | 89,00 |
| 16.07.2025 | 245,80 | 248,90 | 245,20 | 248,70 | 0,40% | 256,00 |
| 15.07.2025 | 249,90 | 250,10 | 247,50 | 247,70 | -0,72% | 262,00 |
| 14.07.2025 | 250,30 | 250,30 | 247,10 | 249,50 | 0,00% | 327,00 |
| 11.07.2025 | 249,60 | 251,10 | 246,70 | 249,50 | -1,54% | 186,00 |