220,600€
0,41%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 220,95 | 221,45 | 220,70 | 220,80 | 0,50% | - |
| 20.01.2026 | 226,80 | 226,80 | 219,70 | 219,70 | -3,72% | 805,00 |
| 19.01.2026 | 227,50 | 231,80 | 226,30 | 228,20 | -0,26% | 1.473,00 |
| 16.01.2026 | 228,50 | 230,30 | 228,00 | 228,80 | 0,44% | 331,00 |
| 15.01.2026 | 230,40 | 231,90 | 227,80 | 227,80 | -0,48% | 412,00 |
| 14.01.2026 | 228,90 | 232,50 | 226,80 | 228,90 | 0,18% | 406,00 |
| 13.01.2026 | 228,00 | 230,20 | 227,10 | 228,50 | -0,26% | 1.391,00 |
| 12.01.2026 | 224,20 | 229,30 | 223,00 | 229,10 | 0,66% | 955,00 |
| 09.01.2026 | 225,00 | 228,10 | 223,50 | 227,60 | 1,47% | 232,00 |
| 08.01.2026 | 224,30 | 229,90 | 222,60 | 224,30 | 0,04% | 686,00 |
| 07.01.2026 | 220,50 | 224,70 | 219,20 | 224,20 | 1,04% | 666,00 |
| 06.01.2026 | 215,50 | 221,90 | 215,50 | 221,90 | 2,64% | 591,00 |
| 05.01.2026 | 213,60 | 218,10 | 212,10 | 216,20 | 1,60% | 1.128,00 |
| 02.01.2026 | 209,60 | 214,60 | 208,60 | 212,80 | 1,43% | 521,00 |
| 30.12.2025 | 211,30 | 211,30 | 209,70 | 209,80 | -0,38% | 98,00 |
| 29.12.2025 | 209,60 | 211,30 | 207,90 | 210,60 | 1,94% | 1.033,00 |
| 23.12.2025 | 207,00 | 210,50 | 205,60 | 206,60 | -0,86% | 325,00 |
| 22.12.2025 | 204,20 | 209,10 | 203,40 | 208,40 | 1,41% | 489,00 |
| 19.12.2025 | 208,00 | 209,00 | 204,40 | 205,50 | -1,67% | 755,00 |
| 18.12.2025 | 210,70 | 211,20 | 208,40 | 209,00 | -0,33% | 273,00 |
| 17.12.2025 | 206,10 | 210,40 | 206,10 | 209,70 | 2,04% | 272,00 |
| 16.12.2025 | 208,80 | 208,80 | 203,70 | 205,50 | -0,96% | 131,00 |
| 15.12.2025 | 208,50 | 208,70 | 204,80 | 207,50 | 0,83% | 1.150,00 |
| 12.12.2025 | 208,80 | 208,80 | 205,00 | 205,80 | -0,63% | 924,00 |
| 11.12.2025 | 202,60 | 207,10 | 202,00 | 207,10 | 2,37% | 609,00 |
| 10.12.2025 | 199,10 | 202,30 | 197,40 | 202,30 | 2,07% | 2.004,00 |
| 09.12.2025 | 203,70 | 206,30 | 198,20 | 198,20 | -2,17% | 4.270,00 |
| 08.12.2025 | 222,70 | 224,70 | 199,00 | 202,60 | -10,00% | 4.536,00 |
| 05.12.2025 | 223,70 | 227,80 | 223,60 | 225,10 | 1,08% | 319,00 |
| 04.12.2025 | 224,50 | 224,50 | 222,70 | 222,70 | -0,36% | 40,00 |
| 03.12.2025 | 220,30 | 223,50 | 220,10 | 223,50 | 0,90% | 86,00 |
| 02.12.2025 | 225,10 | 226,20 | 220,90 | 221,50 | -1,47% | 304,00 |
| 01.12.2025 | 224,20 | 226,00 | 221,70 | 224,80 | 0,22% | 1.140,00 |
| 28.11.2025 | 222,60 | 225,10 | 222,60 | 224,30 | 1,26% | 454,00 |
| 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 |