246,700€
-0,60%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 246,90 | 248,30 | 246,60 | 247,20 | -0,36% | 111,00 |
| 03.07.2025 | 247,20 | 248,10 | 244,30 | 248,10 | 0,94% | 346,00 |
| 02.07.2025 | 243,40 | 245,80 | 242,10 | 245,80 | 1,61% | 357,00 |
| 01.07.2025 | 239,20 | 241,90 | 234,50 | 241,90 | 0,33% | 580,00 |
| 30.06.2025 | 240,70 | 242,30 | 237,00 | 241,10 | -0,08% | 1.029,00 |
| 27.06.2025 | 241,40 | 242,40 | 240,50 | 241,30 | 0,42% | 181,00 |
| 26.06.2025 | 241,90 | 242,30 | 239,30 | 240,30 | -0,87% | 702,00 |
| 25.06.2025 | 242,90 | 243,30 | 241,40 | 242,40 | 0,25% | 400,00 |
| 24.06.2025 | 238,20 | 241,80 | 236,20 | 241,80 | 2,89% | 68,00 |
| 23.06.2025 | 235,00 | 237,00 | 231,50 | 235,00 | -0,51% | 167,00 |
| 20.06.2025 | 237,60 | 240,40 | 236,20 | 236,20 | -1,21% | 253,00 |
| 19.06.2025 | 240,00 | 240,00 | 237,30 | 239,10 | -0,71% | 123,00 |
| 18.06.2025 | 241,80 | 242,40 | 240,10 | 240,80 | -0,17% | 402,00 |
| 17.06.2025 | 240,70 | 242,30 | 240,10 | 241,20 | -0,33% | 277,00 |
| 16.06.2025 | 242,90 | 244,90 | 242,00 | 242,00 | -1,55% | 270,00 |
| 13.06.2025 | 243,50 | 246,10 | 242,20 | 245,80 | 0,57% | 248,00 |
| 12.06.2025 | 242,40 | 245,10 | 242,40 | 244,40 | -0,73% | 45,00 |
| 11.06.2025 | 247,50 | 247,50 | 245,00 | 246,20 | 0,20% | 143,00 |
| 10.06.2025 | 245,90 | 245,90 | 243,50 | 245,70 | -0,12% | 744,00 |
| 09.06.2025 | 243,80 | 246,00 | 243,70 | 246,00 | 0,08% | 262,00 |
| 06.06.2025 | 241,70 | 246,00 | 241,70 | 245,80 | 1,91% | 254,00 |
| 05.06.2025 | 246,90 | 246,90 | 241,20 | 241,20 | -1,99% | 174,00 |
| 04.06.2025 | 248,30 | 249,90 | 244,90 | 246,10 | -0,93% | 222,00 |
| 03.06.2025 | 241,70 | 248,40 | 241,70 | 248,40 | 2,39% | 181,00 |
| 02.06.2025 | 243,40 | 244,90 | 241,60 | 242,60 | -0,04% | 182,00 |
| 30.05.2025 | 240,40 | 244,30 | 240,40 | 242,70 | 2,02% | 82,00 |
| 29.05.2025 | 243,60 | 245,10 | 237,90 | 237,90 | -2,10% | 259,00 |
| 28.05.2025 | 242,30 | 243,00 | 241,00 | 243,00 | 0,83% | 358,00 |
| 27.05.2025 | 239,20 | 241,40 | 239,10 | 241,00 | 0,96% | 393,00 |
| 26.05.2025 | 239,20 | 240,00 | 238,10 | 238,70 | 0,63% | 194,00 |
| 23.05.2025 | 237,50 | 238,40 | 234,00 | 237,20 | -0,75% | 373,00 |
| 22.05.2025 | 238,50 | 239,00 | 236,00 | 239,00 | 0,13% | 286,00 |
| 21.05.2025 | 242,90 | 242,90 | 238,20 | 238,70 | -2,37% | 287,00 |
| 20.05.2025 | 245,60 | 247,80 | 244,50 | 244,50 | -1,41% | 305,00 |
| 19.05.2025 | 247,80 | 248,80 | 244,70 | 248,00 | -0,52% | 444,00 |
| 16.05.2025 | 245,10 | 249,30 | 243,80 | 249,30 | 1,05% | 630,00 |
| 15.05.2025 | 241,80 | 246,70 | 241,00 | 246,70 | 1,44% | 339,00 |
| 14.05.2025 | 244,30 | 244,90 | 239,00 | 243,20 | -1,06% | 563,00 |
| 13.05.2025 | 247,70 | 249,30 | 245,80 | 245,80 | -1,40% | 1.294,00 |
| 12.05.2025 | 243,80 | 252,80 | 243,80 | 249,30 | 3,36% | 405,00 |
| 09.05.2025 | 238,90 | 241,80 | 238,90 | 241,20 | 0,04% | 848,00 |
| 08.05.2025 | 235,80 | 241,20 | 235,10 | 241,10 | 3,34% | 242,00 |
| 07.05.2025 | 236,80 | 239,00 | 233,30 | 233,30 | -0,98% | 642,00 |
| 06.05.2025 | 240,30 | 240,50 | 235,60 | 235,60 | -3,48% | 438,00 |
| 05.05.2025 | 244,40 | 245,40 | 240,50 | 244,10 | -0,69% | 1.287,00 |
| 02.05.2025 | 240,80 | 247,00 | 239,20 | 245,80 | 2,76% | 653,00 |
| 30.04.2025 | 238,10 | 239,20 | 234,70 | 239,20 | -0,25% | 332,00 |
| 29.04.2025 | 236,30 | 239,80 | 235,50 | 239,80 | 2,92% | 102,00 |
| 28.04.2025 | 234,20 | 237,40 | 233,00 | 233,00 | -0,51% | 856,00 |
| 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 |