301,250€
0,25%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 297,60 | 300,40 | 297,30 | 300,00 | -0,17% | 257,00 |
| 14.11.2024 | 295,70 | 301,20 | 295,70 | 300,50 | 2,21% | 449,00 |
| 13.11.2024 | 292,90 | 294,00 | 291,60 | 294,00 | 0,41% | 501,00 |
| 12.11.2024 | 295,40 | 296,20 | 292,50 | 292,80 | -0,17% | 492,00 |
| 11.11.2024 | 291,90 | 296,50 | 291,90 | 293,30 | 0,79% | 461,00 |
| 08.11.2024 | 289,90 | 294,20 | 289,10 | 291,00 | 0,07% | 433,00 |
| 07.11.2024 | 285,90 | 293,20 | 262,50 | 290,80 | 2,94% | 1.103,00 |
| 06.11.2024 | 290,50 | 292,30 | 281,70 | 282,50 | 0,64% | 690,00 |
| 05.11.2024 | 281,20 | 282,30 | 278,10 | 280,70 | -0,21% | 333,00 |
| 04.11.2024 | 284,80 | 286,50 | 281,20 | 281,30 | -1,33% | 2.177,00 |
| 01.11.2024 | 286,80 | 287,30 | 285,10 | 285,10 | -0,80% | 356,00 |
| 31.10.2024 | 286,80 | 288,80 | 283,10 | 287,40 | -0,14% | 311,00 |
| 30.10.2024 | 291,70 | 292,30 | 287,50 | 287,80 | -1,37% | 508,00 |
| 29.10.2024 | 293,00 | 294,40 | 291,60 | 291,80 | 0,03% | 640,00 |
| 28.10.2024 | 296,20 | 296,20 | 291,70 | 291,70 | -0,98% | 624,00 |
| 25.10.2024 | 296,90 | 298,50 | 294,60 | 294,60 | -0,57% | 482,00 |
| 24.10.2024 | 302,70 | 303,20 | 296,30 | 296,30 | -2,18% | 569,00 |
| 23.10.2024 | 304,40 | 307,60 | 301,00 | 302,90 | -0,69% | 264,00 |
| 22.10.2024 | 305,30 | 306,50 | 303,50 | 305,00 | -0,16% | 510,00 |
| 21.10.2024 | 305,10 | 307,00 | 304,40 | 305,50 | 0,03% | 562,00 |
| 18.10.2024 | 302,60 | 305,60 | 300,80 | 305,40 | 1,13% | 425,00 |
| 17.10.2024 | 301,00 | 303,00 | 300,30 | 302,00 | 0,03% | 642,00 |
| 16.10.2024 | 296,10 | 302,00 | 295,40 | 301,90 | 1,96% | 1.629,00 |
| 15.10.2024 | 295,10 | 297,80 | 293,20 | 296,10 | 1,13% | 288,00 |
| 14.10.2024 | 289,20 | 292,80 | 288,30 | 292,80 | 1,31% | 655,00 |
| 11.10.2024 | 288,00 | 290,50 | 286,30 | 289,00 | 0,70% | 599,00 |
| 10.10.2024 | 285,70 | 293,40 | 285,70 | 287,00 | -1,17% | 1.012,00 |
| 09.10.2024 | 283,00 | 290,60 | 282,30 | 290,40 | 2,98% | 879,00 |
| 08.10.2024 | 284,10 | 284,90 | 278,70 | 282,00 | -0,88% | 1.008,00 |
| 07.10.2024 | 272,50 | 284,70 | 271,50 | 284,50 | 9,25% | 3.431,00 |
| 04.10.2024 | 259,10 | 260,80 | 259,10 | 260,40 | 0,15% | 318,00 |
| 03.10.2024 | 262,10 | 263,30 | 260,00 | 260,00 | -0,84% | 341,00 |
| 02.10.2024 | 263,20 | 264,00 | 262,00 | 262,20 | -1,35% | 453,00 |
| 01.10.2024 | 265,90 | 267,30 | 265,00 | 265,80 | -0,37% | 299,00 |
| 30.09.2024 | 268,40 | 269,90 | 266,10 | 266,80 | -0,60% | 607,00 |
| 27.09.2024 | 268,00 | 269,90 | 268,00 | 268,40 | 0,04% | 939,00 |
| 26.09.2024 | 265,40 | 268,30 | 263,70 | 268,30 | 1,40% | 1.032,00 |
| 25.09.2024 | 263,30 | 265,00 | 263,10 | 264,60 | -0,56% | 290,00 |
| 24.09.2024 | 262,20 | 266,10 | 262,10 | 266,10 | 1,56% | 1.005,00 |
| 23.09.2024 | 258,60 | 262,40 | 258,30 | 262,00 | 1,35% | 683,00 |
| 20.09.2024 | 257,10 | 259,00 | 257,00 | 258,50 | 0,47% | 274,00 |
| 19.09.2024 | 259,20 | 261,60 | 257,30 | 257,30 | -0,27% | 299,00 |
| 18.09.2024 | 261,60 | 262,70 | 258,00 | 258,00 | -0,81% | 87,00 |
| 17.09.2024 | 258,80 | 262,00 | 258,50 | 260,10 | 0,00% | 394,00 |
| 16.09.2024 | 256,50 | 260,80 | 255,90 | 260,10 | 1,17% | 619,00 |
| 13.09.2024 | 253,20 | 258,20 | 252,40 | 257,10 | 3,67% | 212,00 |
| 12.09.2024 | 253,10 | 253,20 | 248,00 | 248,00 | 0,57% | 500,00 |
| 11.09.2024 | 248,80 | 251,10 | 246,30 | 246,60 | -1,32% | 157,00 |
| 10.09.2024 | 247,10 | 249,90 | 246,90 | 249,90 | 1,38% | 246,00 |
| 09.09.2024 | 242,40 | 246,50 | 242,00 | 246,50 | 1,73% | 422,00 |
| 06.09.2024 | 245,70 | 247,40 | 241,80 | 242,30 | -1,82% | 484,00 |
| 05.09.2024 | 248,30 | 248,30 | 244,10 | 246,80 | -0,36% | 454,00 |
| 04.09.2024 | 248,40 | 249,00 | 247,70 | 247,70 | -0,80% | 231,00 |
| 03.09.2024 | 251,50 | 252,40 | 248,40 | 249,70 | -0,76% | 252,00 |
| 02.09.2024 | 251,90 | 252,30 | 251,40 | 251,60 | 0,28% | 114,00 |
| 30.08.2024 | 250,10 | 251,00 | 248,50 | 250,90 | 0,28% | 580,00 |
| 29.08.2024 | 250,00 | 251,70 | 248,50 | 250,20 | 0,52% | 240,00 |
| 28.08.2024 | 248,80 | 250,20 | 248,60 | 248,90 | 0,77% | 94,00 |
| 27.08.2024 | 250,00 | 250,70 | 247,00 | 247,00 | -0,76% | 809,00 |
| 26.08.2024 | 246,20 | 250,10 | 246,20 | 248,90 | 1,22% | 175,00 |
| 23.08.2024 | 246,70 | 247,90 | 245,90 | 245,90 | -0,32% | 499,00 |
| 22.08.2024 | 247,30 | 248,10 | 246,00 | 246,70 | -0,12% | 78,00 |
| 21.08.2024 | 245,70 | 248,50 | 245,70 | 247,00 | 0,57% | 567,00 |
| 20.08.2024 | 248,50 | 248,50 | 245,60 | 245,60 | -0,89% | 192,00 |
| 19.08.2024 | 250,30 | 251,70 | 246,90 | 247,80 | -0,44% | 101,00 |
| 16.08.2024 | 250,30 | 250,30 | 247,50 | 248,90 | -0,76% | 440,00 |
| 15.08.2024 | 251,30 | 252,90 | 248,30 | 250,80 | 1,09% | 200,00 |
| 14.08.2024 | 251,80 | 251,80 | 248,10 | 248,10 | -0,84% | 45,00 |
| 13.08.2024 | 251,10 | 251,90 | 250,10 | 250,20 | -0,20% | 153,00 |
| 12.08.2024 | 254,30 | 255,90 | 250,70 | 250,70 | -1,72% | 752,00 |
| 09.08.2024 | 255,20 | 256,30 | 254,80 | 255,10 | 0,00% | 422,00 |
| 08.08.2024 | 252,30 | 256,10 | 252,20 | 255,10 | -1,54% | 322,00 |
| 07.08.2024 | 256,60 | 259,10 | 255,70 | 259,10 | 1,17% | 168,00 |
| 06.08.2024 | 255,50 | 258,40 | 254,50 | 256,10 | 0,08% | 782,00 |
| 05.08.2024 | 255,80 | 256,60 | 248,20 | 255,90 | -0,04% | 1.591,00 |
| 02.08.2024 | 263,60 | 264,20 | 255,10 | 256,00 | -3,54% | 1.023,00 |
| 01.08.2024 | 244,30 | 273,00 | 243,70 | 265,40 | 7,45% | 2.291,00 |
| 31.07.2024 | 245,00 | 247,30 | 244,00 | 247,00 | 0,61% | 326,00 |
| 30.07.2024 | 246,00 | 247,10 | 244,10 | 245,50 | -0,04% | 270,00 |
| 29.07.2024 | 241,70 | 245,60 | 240,70 | 245,60 | 1,78% | 629,00 |
| 26.07.2024 | 239,00 | 241,30 | 238,30 | 241,30 | 1,05% | 649,00 |
| 25.07.2024 | 239,80 | 241,00 | 236,90 | 238,80 | -0,58% | 2.499,00 |
| 24.07.2024 | 235,00 | 240,20 | 234,80 | 240,20 | 2,65% | 576,00 |
| 23.07.2024 | 228,80 | 234,00 | 228,00 | 234,00 | 2,63% | 362,00 |
| 22.07.2024 | 241,20 | 242,20 | 228,00 | 228,00 | -5,55% | 875,00 |
| 19.07.2024 | 244,50 | 245,30 | 241,40 | 241,40 | -1,47% | 261,00 |
| 18.07.2024 | 247,30 | 249,00 | 245,00 | 245,00 | -1,01% | 473,00 |
| 17.07.2024 | 244,40 | 248,00 | 243,40 | 247,50 | 0,73% | 211,00 |
| 16.07.2024 | 238,40 | 247,00 | 238,10 | 245,70 | 2,80% | 265,00 |
| 15.07.2024 | 241,20 | 241,30 | 238,40 | 239,00 | -0,67% | 751,00 |
| 12.07.2024 | 238,00 | 240,60 | 237,50 | 240,60 | 1,52% | 243,00 |
| 11.07.2024 | 236,10 | 239,70 | 235,00 | 237,00 | 0,25% | 323,00 |
| 10.07.2024 | 235,10 | 244,00 | 235,00 | 236,40 | 0,51% | 274,00 |
| 09.07.2024 | 235,90 | 236,60 | 234,20 | 235,20 | -0,38% | 290,00 |
| 08.07.2024 | 232,40 | 236,10 | 232,40 | 236,10 | 1,37% | 397,00 |
| 05.07.2024 | 234,10 | 234,80 | 232,60 | 232,90 | -0,51% | 443,00 |
| 04.07.2024 | 235,10 | 235,30 | 234,10 | 234,10 | 0,00% | 208,00 |
| 03.07.2024 | 233,00 | 236,00 | 233,00 | 234,10 | 2,00% | 428,00 |
| 02.07.2024 | 230,10 | 234,70 | 229,50 | 229,50 | -0,26% | 906,00 |
| 01.07.2024 | 239,10 | 239,60 | 229,90 | 230,10 | -5,23% | 592,00 |