235,200€
-0,13%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 237,90 | 238,50 | 234,20 | 234,20 | -0,55% | 562,00 |
| 24.04.2025 | 231,80 | 236,50 | 229,00 | 235,50 | 0,90% | 1.540,00 |
| 23.04.2025 | 235,20 | 240,80 | 233,10 | 233,40 | 0,09% | 420,00 |
| 22.04.2025 | 224,10 | 233,20 | 224,10 | 233,20 | 0,00% | 689,00 |
| 17.04.2025 | 231,20 | 234,00 | 228,80 | 233,20 | 1,83% | 615,00 |
| 16.04.2025 | 231,30 | 234,60 | 229,00 | 229,00 | -2,76% | 401,00 |
| 15.04.2025 | 241,90 | 243,10 | 235,50 | 235,50 | -2,28% | 344,00 |
| 14.04.2025 | 238,70 | 242,00 | 236,90 | 241,00 | 1,43% | 1.476,00 |
| 11.04.2025 | 233,20 | 238,80 | 228,10 | 237,60 | 1,24% | 825,00 |
| 10.04.2025 | 246,50 | 249,50 | 229,30 | 234,70 | -4,05% | 1.238,00 |
| 09.04.2025 | 221,00 | 244,60 | 219,30 | 244,60 | 8,04% | 1.737,00 |
| 08.04.2025 | 239,60 | 243,00 | 224,00 | 226,40 | -4,35% | 591,00 |
| 07.04.2025 | 234,20 | 240,10 | 228,40 | 236,70 | -2,79% | 1.236,00 |
| 04.04.2025 | 253,40 | 259,00 | 241,20 | 243,50 | -5,18% | 1.320,00 |
| 03.04.2025 | 262,90 | 263,80 | 255,10 | 256,80 | -5,17% | 458,00 |
| 02.04.2025 | 272,10 | 273,40 | 268,60 | 270,80 | 0,07% | 477,00 |
| 01.04.2025 | 270,80 | 272,50 | 268,60 | 270,60 | -0,18% | 272,00 |
| 31.03.2025 | 270,20 | 271,50 | 267,60 | 271,10 | 0,52% | 694,00 |
| 28.03.2025 | 274,10 | 274,10 | 269,70 | 269,70 | -1,71% | 257,00 |
| 27.03.2025 | 274,80 | 274,90 | 272,50 | 274,40 | 0,33% | 747,00 |
| 26.03.2025 | 272,80 | 273,50 | 270,00 | 273,50 | 0,37% | 287,00 |
| 25.03.2025 | 271,50 | 272,60 | 270,80 | 272,50 | 0,33% | 288,00 |
| 24.03.2025 | 270,60 | 272,10 | 270,60 | 271,60 | 2,45% | 198,00 |
| 21.03.2025 | 270,10 | 271,50 | 265,10 | 265,10 | -1,89% | 130,00 |
| 20.03.2025 | 269,90 | 272,10 | 269,90 | 270,20 | -0,07% | 335,00 |
| 19.03.2025 | 266,60 | 270,60 | 266,60 | 270,40 | 2,31% | 370,00 |
| 18.03.2025 | 270,20 | 271,20 | 264,30 | 264,30 | -2,62% | 164,00 |
| 17.03.2025 | 266,20 | 271,40 | 265,60 | 271,40 | 1,69% | 283,00 |
| 14.03.2025 | 269,00 | 270,80 | 266,90 | 266,90 | -0,67% | 213,00 |
| 13.03.2025 | 269,80 | 272,90 | 268,70 | 268,70 | -0,63% | 197,00 |
| 12.03.2025 | 274,60 | 275,60 | 267,80 | 270,40 | -0,70% | 691,00 |
| 11.03.2025 | 279,10 | 281,70 | 271,50 | 272,30 | -4,49% | 1.770,00 |
| 10.03.2025 | 290,10 | 291,50 | 278,40 | 285,10 | -2,53% | 394,00 |
| 07.03.2025 | 286,60 | 292,50 | 284,00 | 292,50 | 1,99% | 450,00 |
| 06.03.2025 | 287,70 | 288,50 | 283,00 | 286,80 | 0,28% | 697,00 |
| 05.03.2025 | 287,20 | 289,80 | 283,90 | 286,00 | -0,35% | 436,00 |
| 04.03.2025 | 296,10 | 296,10 | 287,00 | 287,00 | -3,40% | 416,00 |
| 03.03.2025 | 303,20 | 306,70 | 297,10 | 297,10 | -1,00% | 226,00 |
| 28.02.2025 | 300,60 | 302,20 | 300,10 | 300,10 | -0,30% | 363,00 |
| 27.02.2025 | 299,90 | 302,50 | 299,90 | 301,00 | 1,04% | 510,00 |
| 26.02.2025 | 302,20 | 303,90 | 297,90 | 297,90 | -1,36% | 187,00 |
| 25.02.2025 | 296,10 | 302,10 | 294,80 | 302,00 | 1,99% | 346,00 |
| 24.02.2025 | 296,10 | 298,80 | 292,60 | 296,10 | 0,17% | 328,00 |
| 21.02.2025 | 299,00 | 300,50 | 295,60 | 295,60 | -1,14% | 989,00 |
| 20.02.2025 | 304,10 | 304,10 | 299,00 | 299,00 | -1,48% | 308,00 |
| 19.02.2025 | 303,90 | 304,80 | 303,30 | 303,50 | -0,07% | 416,00 |
| 18.02.2025 | 302,20 | 304,10 | 300,00 | 303,70 | 0,43% | 627,00 |
| 17.02.2025 | 301,10 | 302,60 | 301,10 | 302,40 | -0,33% | 146,00 |
| 14.02.2025 | 302,30 | 303,40 | 300,50 | 303,40 | 0,76% | 205,00 |
| 13.02.2025 | 298,60 | 302,00 | 297,50 | 301,10 | 1,48% | 587,00 |
| 12.02.2025 | 299,30 | 299,40 | 296,60 | 296,70 | -0,64% | 393,00 |
| 11.02.2025 | 301,50 | 301,50 | 297,60 | 298,60 | 0,37% | 743,00 |
| 10.02.2025 | 302,60 | 304,50 | 295,00 | 297,50 | -0,50% | 399,00 |
| 07.02.2025 | 315,00 | 316,00 | 298,10 | 299,00 | -4,87% | 398,00 |
| 06.02.2025 | 320,10 | 325,00 | 314,20 | 314,30 | -1,75% | 441,00 |
| 05.02.2025 | 322,60 | 323,50 | 319,10 | 319,90 | -1,23% | 447,00 |
| 04.02.2025 | 325,80 | 329,30 | 323,60 | 323,90 | -1,25% | 436,00 |
| 03.02.2025 | 322,10 | 329,40 | 308,00 | 328,00 | 1,61% | 1.294,00 |
| 31.01.2025 | 322,60 | 326,90 | 322,00 | 322,80 | 0,65% | 1.761,00 |
| 30.01.2025 | 315,80 | 320,70 | 312,60 | 320,70 | 1,91% | 346,00 |
| 29.01.2025 | 313,00 | 314,70 | 312,20 | 314,70 | 0,74% | 267,00 |
| 28.01.2025 | 311,50 | 314,10 | 311,00 | 312,40 | 0,55% | 178,00 |
| 27.01.2025 | 311,60 | 315,00 | 305,10 | 310,70 | -0,86% | 821,00 |
| 24.01.2025 | 311,30 | 314,00 | 310,50 | 313,40 | 0,77% | 290,00 |
| 23.01.2025 | 303,80 | 311,00 | 303,80 | 311,00 | 2,54% | 795,00 |
| 22.01.2025 | 306,70 | 307,70 | 302,80 | 303,30 | -1,33% | 420,00 |
| 21.01.2025 | 305,70 | 308,70 | 305,70 | 307,40 | 0,62% | 411,00 |
| 20.01.2025 | 308,40 | 308,80 | 305,30 | 305,50 | -1,10% | 527,00 |
| 17.01.2025 | 304,20 | 308,90 | 302,60 | 308,90 | 2,32% | 262,00 |
| 16.01.2025 | 299,20 | 301,90 | 295,90 | 301,90 | 2,72% | 421,00 |
| 15.01.2025 | 299,50 | 300,10 | 293,90 | 293,90 | -1,31% | 242,00 |
| 14.01.2025 | 297,90 | 300,90 | 295,00 | 297,80 | 1,05% | 510,00 |
| 13.01.2025 | 285,90 | 295,30 | 285,30 | 294,70 | 2,83% | 495,00 |
| 10.01.2025 | 277,20 | 287,00 | 276,20 | 286,60 | 3,84% | 396,00 |
| 09.01.2025 | 277,60 | 277,60 | 276,00 | 276,00 | -0,43% | 93,00 |
| 08.01.2025 | 277,90 | 278,80 | 276,30 | 277,20 | 0,04% | 634,00 |
| 07.01.2025 | 271,70 | 281,40 | 271,20 | 277,10 | 1,80% | 550,00 |
| 06.01.2025 | 274,20 | 275,10 | 271,00 | 272,20 | -1,73% | 927,00 |
| 03.01.2025 | 275,80 | 277,60 | 275,70 | 277,00 | 0,04% | 306,00 |
| 02.01.2025 | 278,10 | 281,80 | 276,60 | 276,90 | -0,89% | 347,00 |
| 30.12.2024 | 279,50 | 282,20 | 279,40 | 279,40 | -0,43% | 384,00 |
| 27.12.2024 | 283,80 | 283,90 | 279,60 | 280,60 | -0,07% | 440,00 |
| 23.12.2024 | 282,90 | 284,20 | 279,50 | 280,80 | -0,60% | 346,00 |
| 20.12.2024 | 282,30 | 285,70 | 280,00 | 282,50 | -0,07% | 693,00 |
| 19.12.2024 | 285,60 | 286,00 | 282,70 | 282,70 | -0,60% | 783,00 |
| 18.12.2024 | 291,50 | 291,60 | 284,40 | 284,40 | -1,73% | 266,00 |
| 17.12.2024 | 290,90 | 292,70 | 289,40 | 289,40 | -1,09% | 499,00 |
| 16.12.2024 | 297,40 | 298,20 | 291,70 | 292,60 | -1,45% | 619,00 |
| 13.12.2024 | 296,60 | 297,50 | 293,00 | 296,90 | 0,13% | 407,00 |
| 12.12.2024 | 296,50 | 298,10 | 296,00 | 296,50 | -0,44% | 410,00 |
| 11.12.2024 | 299,30 | 300,90 | 297,30 | 297,80 | -0,57% | 269,00 |
| 10.12.2024 | 299,70 | 301,90 | 295,50 | 299,50 | -0,47% | 196,00 |
| 09.12.2024 | 303,90 | 304,80 | 299,50 | 300,90 | -1,08% | 1.231,00 |
| 06.12.2024 | 303,70 | 306,40 | 303,40 | 304,20 | 0,00% | 345,00 |
| 05.12.2024 | 312,00 | 312,00 | 297,40 | 304,20 | -1,87% | 520,00 |
| 04.12.2024 | 315,10 | 316,60 | 308,90 | 310,00 | -0,99% | 798,00 |
| 03.12.2024 | 318,70 | 318,70 | 313,10 | 313,10 | -1,79% | 416,00 |
| 02.12.2024 | 318,80 | 319,50 | 317,20 | 318,80 | 0,31% | 463,00 |
| 29.11.2024 | 315,30 | 317,80 | 314,70 | 317,80 | 0,25% | 296,00 |
| 28.11.2024 | 315,70 | 317,00 | 315,50 | 317,00 | 0,09% | 83,00 |