223,350€
-0,29%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 225,50 | 225,70 | 223,10 | 225,00 | 0,45% | 432,00 |
27.03.2024 | 220,70 | 224,10 | 219,70 | 224,00 | 2,05% | 413,00 |
26.03.2024 | 219,40 | 219,90 | 218,20 | 219,50 | 0,41% | 817,00 |
25.03.2024 | 219,20 | 220,30 | 217,80 | 218,60 | -0,46% | 1.198,00 |
22.03.2024 | 217,70 | 219,90 | 217,00 | 219,60 | 1,01% | 674,00 |
21.03.2024 | 218,70 | 220,70 | 217,20 | 217,40 | -0,91% | 950,00 |
20.03.2024 | 223,10 | 223,50 | 218,40 | 219,40 | -1,66% | 981,00 |
19.03.2024 | 225,60 | 227,50 | 221,70 | 223,10 | -1,50% | 921,00 |
18.03.2024 | 225,30 | 228,90 | 222,70 | 226,50 | 0,89% | 1.368,00 |
15.03.2024 | 225,20 | 226,70 | 224,40 | 224,50 | -0,53% | 1.052,00 |
14.03.2024 | 225,80 | 227,40 | 224,60 | 225,70 | -0,13% | 757,00 |
13.03.2024 | 224,50 | 226,90 | 223,70 | 226,00 | 0,62% | 725,00 |
12.03.2024 | 227,50 | 227,50 | 223,70 | 224,60 | -1,19% | 632,00 |
11.03.2024 | 221,00 | 227,50 | 220,50 | 227,30 | 2,76% | 729,00 |
08.03.2024 | 225,30 | 226,00 | 221,20 | 221,20 | -1,25% | 3.143,00 |
07.03.2024 | 223,10 | 226,90 | 222,60 | 224,00 | 0,40% | 487,00 |
06.03.2024 | 220,90 | 223,10 | 220,20 | 223,10 | 1,64% | 1.534,00 |
05.03.2024 | 219,40 | 221,40 | 218,60 | 219,50 | 0,05% | 1.434,00 |
04.03.2024 | 217,70 | 220,40 | 217,20 | 219,40 | 0,64% | 1.024,00 |
01.03.2024 | 216,40 | 218,60 | 214,40 | 218,00 | 0,69% | 3.943,00 |
29.02.2024 | 213,90 | 219,00 | 213,90 | 216,50 | 0,74% | 1.303,00 |
28.02.2024 | 213,50 | 216,40 | 213,00 | 214,90 | 0,23% | 3.468,00 |
27.02.2024 | 210,90 | 215,60 | 210,80 | 214,40 | 1,37% | 1.439,00 |
26.02.2024 | 214,90 | 215,20 | 211,50 | 211,50 | -1,58% | 1.636,00 |
23.02.2024 | 214,50 | 215,60 | 212,00 | 214,90 | 0,33% | 1.985,00 |
22.02.2024 | 211,40 | 214,30 | 210,10 | 214,20 | 1,47% | 3.632,00 |
21.02.2024 | 211,80 | 212,70 | 210,70 | 211,10 | 0,29% | 1.434,00 |
20.02.2024 | 213,50 | 214,60 | 208,00 | 210,50 | -1,54% | 2.909,00 |
19.02.2024 | 211,90 | 216,00 | 211,20 | 213,80 | 1,47% | 3.754,00 |
16.02.2024 | 211,00 | 212,30 | 209,60 | 210,70 | -0,05% | 1.811,00 |
15.02.2024 | 202,80 | 212,10 | 202,80 | 210,80 | 4,25% | 3.271,00 |
14.02.2024 | 203,40 | 206,00 | 202,10 | 202,20 | -0,59% | 2.114,00 |
13.02.2024 | 206,90 | 207,20 | 202,50 | 203,40 | -1,69% | 2.634,00 |
12.02.2024 | 205,50 | 207,50 | 203,30 | 206,90 | 1,97% | 5.873,00 |
09.02.2024 | 204,30 | 206,20 | 201,00 | 202,90 | -0,59% | 3.770,00 |
08.02.2024 | 200,40 | 204,50 | 198,50 | 204,10 | 2,05% | 4.973,00 |
07.02.2024 | 203,10 | 204,50 | 198,25 | 200,00 | -1,14% | 6.526,00 |
06.02.2024 | 203,90 | 208,00 | 197,40 | 202,30 | -0,69% | 7.842,00 |
05.02.2024 | 238,00 | 243,60 | 202,60 | 203,70 | -15,09% | 12.546,00 |
02.02.2024 | 239,20 | 240,10 | 237,60 | 239,90 | 0,17% | 2.610,00 |
01.02.2024 | 237,00 | 239,50 | 236,30 | 239,50 | 0,88% | 1.241,00 |
31.01.2024 | 239,30 | 240,60 | 236,70 | 237,40 | -1,08% | 471,00 |
30.01.2024 | 240,60 | 242,20 | 239,80 | 240,00 | -0,29% | 566,00 |
29.01.2024 | 241,70 | 242,50 | 240,10 | 240,70 | -0,21% | 615,00 |
26.01.2024 | 243,30 | 244,30 | 240,70 | 241,20 | -0,25% | 770,00 |
25.01.2024 | 237,30 | 243,10 | 237,30 | 241,80 | 2,20% | 1.150,00 |
24.01.2024 | 242,90 | 243,00 | 236,60 | 236,60 | -2,91% | 826,00 |
23.01.2024 | 239,50 | 243,70 | 238,60 | 243,70 | 1,50% | 942,00 |
22.01.2024 | 239,00 | 241,20 | 237,30 | 240,10 | 0,54% | 1.217,00 |
19.01.2024 | 238,80 | 240,60 | 237,10 | 238,80 | -0,13% | 627,00 |
18.01.2024 | 239,00 | 239,80 | 236,90 | 239,10 | 0,63% | 554,00 |
17.01.2024 | 239,50 | 239,50 | 236,30 | 237,60 | -1,00% | 711,00 |
16.01.2024 | 242,00 | 244,50 | 239,60 | 240,00 | -1,48% | 753,00 |
15.01.2024 | 240,60 | 243,60 | 240,50 | 243,60 | 1,08% | 456,00 |
12.01.2024 | 241,50 | 242,60 | 240,10 | 241,00 | -0,29% | 685,00 |
11.01.2024 | 243,10 | 244,20 | 240,80 | 241,70 | -0,66% | 359,00 |
10.01.2024 | 244,80 | 245,50 | 241,20 | 243,30 | -1,02% | 762,00 |
09.01.2024 | 249,10 | 249,50 | 244,30 | 245,80 | -0,97% | 634,00 |
08.01.2024 | 246,30 | 248,20 | 243,60 | 248,20 | 0,89% | 638,00 |
05.01.2024 | 247,60 | 248,20 | 245,30 | 246,00 | -0,77% | 459,00 |
04.01.2024 | 248,50 | 249,20 | 247,40 | 247,90 | -0,04% | 448,00 |
03.01.2024 | 249,80 | 250,70 | 247,20 | 248,00 | -0,68% | 420,00 |
02.01.2024 | 247,90 | 250,90 | 246,90 | 249,70 | 1,09% | 1.821,00 |
29.12.2023 | 246,70 | 248,80 | 246,40 | 247,00 | -0,20% | 1.150,00 |
28.12.2023 | 247,50 | 248,70 | 247,00 | 247,50 | 0,20% | 371,00 |
27.12.2023 | 249,60 | 249,90 | 247,00 | 247,00 | -0,32% | 1.182,00 |
22.12.2023 | 246,90 | 248,90 | 245,50 | 247,80 | 1,06% | 326,00 |
21.12.2023 | 246,10 | 247,00 | 244,50 | 245,20 | -0,33% | 341,00 |
20.12.2023 | 248,20 | 249,50 | 246,00 | 246,00 | -1,05% | 955,00 |
19.12.2023 | 247,50 | 250,20 | 247,20 | 248,60 | -0,40% | 375,00 |
18.12.2023 | 249,10 | 251,00 | 246,60 | 249,60 | 0,12% | 1.257,00 |
15.12.2023 | 247,10 | 249,80 | 245,40 | 249,30 | 0,48% | 1.117,00 |
14.12.2023 | 248,10 | 248,50 | 246,70 | 248,10 | 0,20% | 849,00 |
13.12.2023 | 247,70 | 248,60 | 245,00 | 247,60 | 0,12% | 278,00 |
12.12.2023 | 245,10 | 247,40 | 244,90 | 247,30 | 0,73% | 281,00 |
11.12.2023 | 245,00 | 246,30 | 244,10 | 245,50 | 0,20% | 696,00 |
08.12.2023 | 242,70 | 246,50 | 242,70 | 245,00 | 1,20% | 1.070,00 |
07.12.2023 | 242,20 | 244,40 | 242,00 | 242,10 | -0,25% | 522,00 |
06.12.2023 | 242,60 | 245,30 | 242,00 | 242,70 | -0,37% | 756,00 |
05.12.2023 | 249,90 | 249,90 | 242,30 | 243,60 | -2,48% | 1.480,00 |
04.12.2023 | 251,00 | 252,00 | 249,00 | 249,80 | -1,26% | 1.174,00 |
01.12.2023 | 248,70 | 253,00 | 248,50 | 253,00 | 1,65% | 772,00 |
30.11.2023 | 243,20 | 249,20 | 243,20 | 248,90 | 2,34% | 632,00 |
29.11.2023 | 243,90 | 246,80 | 243,20 | 243,20 | -0,73% | 786,00 |
28.11.2023 | 248,80 | 248,80 | 245,00 | 245,00 | -1,33% | 473,00 |
27.11.2023 | 250,60 | 251,00 | 246,10 | 248,30 | -0,68% | 694,00 |
24.11.2023 | 251,50 | 253,70 | 250,00 | 250,00 | -0,83% | 374,00 |
23.11.2023 | 251,90 | 252,50 | 251,30 | 252,10 | 0,04% | 290,00 |
22.11.2023 | 253,10 | 254,60 | 252,00 | 252,00 | -0,63% | 548,00 |
21.11.2023 | 248,70 | 253,60 | 248,10 | 253,60 | 1,36% | 380,00 |
20.11.2023 | 248,30 | 250,20 | 247,20 | 250,20 | 0,93% | 679,00 |
17.11.2023 | 251,20 | 252,00 | 247,90 | 247,90 | -2,02% | 1.518,00 |
16.11.2023 | 252,10 | 254,00 | 250,10 | 253,00 | -0,04% | 612,00 |
15.11.2023 | 247,80 | 253,10 | 247,40 | 253,10 | 2,68% | 645,00 |
14.11.2023 | 248,00 | 249,70 | 246,30 | 246,50 | -0,60% | 625,00 |
13.11.2023 | 247,80 | 250,70 | 245,50 | 248,00 | -0,40% | 900,00 |
10.11.2023 | 250,80 | 250,80 | 246,20 | 249,00 | 0,61% | 1.186,00 |
09.11.2023 | 243,80 | 248,10 | 242,00 | 247,50 | 1,64% | 2.620,00 |
08.11.2023 | 237,80 | 243,50 | 235,80 | 243,50 | 2,14% | 3.315,00 |
07.11.2023 | 270,80 | 277,50 | 237,60 | 238,40 | -12,26% | 5.455,00 |