Börse:
234,150€
1,25%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
233,700€
Ask:
234,600€
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 235,00 | 235,00 | 233,95 | 235,00 | 1,62% | 13,00 |
| 05.07.2022 | 231,25 | 231,25 | 231,25 | 231,25 | -0,60% | - |
| 04.07.2022 | 232,65 | 232,65 | 232,65 | 232,65 | 1,17% | - |
| 01.07.2022 | 231,45 | 231,45 | 229,95 | 229,95 | 0,90% | 1,00 |
| 30.06.2022 | 232,45 | 232,45 | 227,90 | 227,90 | -1,36% | 6,00 |
| 29.06.2022 | 230,30 | 231,75 | 230,30 | 231,05 | -1,26% | 37,00 |
| 28.06.2022 | 230,75 | 235,35 | 230,75 | 234,00 | -0,09% | 12,00 |
| 27.06.2022 | 242,50 | 242,50 | 234,20 | 234,20 | 2,34% | 59,00 |
| 23.06.2022 | 228,85 | 228,85 | 228,85 | 228,85 | 0,79% | - |
| 22.06.2022 | 227,05 | 227,05 | 227,05 | 227,05 | -0,07% | - |
| 21.06.2022 | 227,20 | 227,20 | 227,20 | 227,20 | 0,51% | - |
| 20.06.2022 | 226,05 | 226,05 | 226,05 | 226,05 | 0,98% | - |
| 17.06.2022 | 225,00 | 226,75 | 223,85 | 223,85 | -0,11% | 62,00 |
| 16.06.2022 | 224,70 | 224,70 | 221,95 | 224,10 | -3,26% | 116,00 |
| 15.06.2022 | 232,40 | 232,40 | 231,65 | 231,65 | -0,19% | 6,00 |
| 14.06.2022 | 232,85 | 232,85 | 232,10 | 232,10 | -0,06% | 1,00 |
| 13.06.2022 | 233,05 | 236,15 | 230,75 | 232,25 | -1,53% | 203,00 |
| 10.06.2022 | 235,45 | 240,10 | 235,45 | 235,85 | -1,61% | 292,00 |
| 09.06.2022 | 238,65 | 239,70 | 238,65 | 239,70 | 0,27% | 10,00 |
| 08.06.2022 | 239,05 | 239,05 | 239,05 | 239,05 | -0,52% | - |
| 07.06.2022 | 240,45 | 242,05 | 240,00 | 240,30 | 0,56% | 15,00 |
| 06.06.2022 | 240,20 | 240,40 | 238,95 | 238,95 | 2,07% | 9,00 |
| 03.06.2022 | 234,85 | 234,95 | 234,10 | 234,10 | 1,58% | 16,00 |
| 02.06.2022 | 230,50 | 230,50 | 230,45 | 230,45 | 1,30% | 120,00 |
| 01.06.2022 | 227,50 | 227,50 | 227,50 | 227,50 | -2,05% | - |
| 31.05.2022 | 234,20 | 234,20 | 230,10 | 232,25 | -0,92% | 131,00 |
| 30.05.2022 | 234,55 | 237,75 | 233,00 | 234,40 | 0,43% | 148,00 |
| 27.05.2022 | 227,40 | 233,40 | 227,40 | 233,40 | 4,36% | 65,00 |
| 26.05.2022 | 218,60 | 223,65 | 218,60 | 223,65 | 0,83% | 11,00 |
| 25.05.2022 | 223,00 | 224,05 | 221,80 | 221,80 | 1,46% | 304,00 |
| 24.05.2022 | 218,60 | 218,60 | 218,60 | 218,60 | -2,32% | - |
| 23.05.2022 | 228,05 | 228,05 | 223,70 | 223,80 | 1,27% | 142,00 |
| 20.05.2022 | 221,00 | 221,00 | 221,00 | 221,00 | -0,36% | - |
| 19.05.2022 | 222,60 | 222,60 | 221,80 | 221,80 | -0,60% | 5,00 |
| 18.05.2022 | 228,60 | 228,60 | 223,15 | 223,15 | -0,31% | 261,00 |
| 17.05.2022 | 223,00 | 223,85 | 223,00 | 223,85 | 0,47% | 75,00 |
| 16.05.2022 | 222,80 | 222,80 | 222,80 | 222,80 | -0,98% | - |
| 13.05.2022 | 226,45 | 226,45 | 225,00 | 225,00 | 0,58% | 135,00 |
| 12.05.2022 | 222,70 | 223,70 | 219,55 | 223,70 | 1,15% | 421,00 |
| 11.05.2022 | 221,85 | 222,05 | 218,60 | 221,15 | -1,51% | 347,00 |
| 10.05.2022 | 224,55 | 224,55 | 224,55 | 224,55 | 1,03% | 15,00 |
| 09.05.2022 | 219,85 | 222,30 | 219,85 | 222,25 | 0,05% | 431,00 |
| 06.05.2022 | 223,15 | 223,15 | 219,15 | 222,15 | -3,14% | 148,00 |
| 05.05.2022 | 226,50 | 236,75 | 226,00 | 229,35 | 0,75% | 676,00 |
| 04.05.2022 | 228,65 | 228,65 | 227,65 | 227,65 | 0,04% | 1,00 |
| 03.05.2022 | 223,40 | 227,55 | 222,90 | 227,55 | 1,09% | 141,00 |
| 02.05.2022 | 222,70 | 225,10 | 221,70 | 225,10 | -1,29% | 475,00 |
| 29.04.2022 | 227,00 | 228,75 | 226,40 | 228,05 | 1,18% | 51,00 |
| 28.04.2022 | 228,45 | 228,45 | 224,05 | 225,40 | -1,14% | 103,00 |
| 27.04.2022 | 224,05 | 228,00 | 224,05 | 228,00 | 2,49% | 45,00 |
| 26.04.2022 | 227,70 | 227,70 | 222,45 | 222,45 | -0,25% | 21,00 |
| 25.04.2022 | 227,65 | 227,65 | 223,00 | 223,00 | -1,89% | 247,00 |
| 22.04.2022 | 232,90 | 235,85 | 226,50 | 227,30 | -2,11% | 235,00 |
| 21.04.2022 | 230,25 | 232,20 | 229,05 | 232,20 | 1,24% | 163,00 |
| 20.04.2022 | 231,35 | 232,70 | 228,75 | 229,35 | -0,48% | 209,00 |
| 19.04.2022 | 231,40 | 231,40 | 225,60 | 230,45 | -0,56% | 186,00 |
| 14.04.2022 | 233,10 | 233,10 | 231,50 | 231,75 | 1,51% | 136,00 |
| 13.04.2022 | 231,45 | 231,45 | 228,30 | 228,30 | -1,93% | 74,00 |
| 12.04.2022 | 232,80 | 232,80 | 232,80 | 232,80 | 0,98% | - |
| 11.04.2022 | 234,55 | 234,55 | 229,75 | 230,55 | -1,03% | 141,00 |
| 08.04.2022 | 233,45 | 233,45 | 232,95 | 232,95 | 1,26% | 130,00 |
| 07.04.2022 | 230,65 | 230,65 | 228,70 | 230,05 | 0,24% | 70,00 |
| 06.04.2022 | 229,40 | 229,50 | 229,40 | 229,50 | -0,97% | 60,00 |
| 05.04.2022 | 230,00 | 233,10 | 229,60 | 231,75 | 1,64% | 137,00 |
| 04.04.2022 | 226,25 | 233,55 | 225,05 | 228,00 | 0,18% | 557,00 |
| 01.04.2022 | 227,60 | 227,60 | 227,60 | 227,60 | 0,66% | - |
| 31.03.2022 | 225,80 | 227,80 | 225,80 | 226,10 | -0,18% | 76,00 |
| 30.03.2022 | 228,60 | 228,60 | 225,00 | 226,50 | 0,89% | 330,00 |
| 29.03.2022 | 229,40 | 229,40 | 224,50 | 224,50 | 0,00% | 120,00 |
| 28.03.2022 | 228,50 | 228,50 | 222,70 | 224,50 | 0,45% | 263,00 |
| 25.03.2022 | 219,30 | 223,50 | 219,30 | 223,50 | 2,34% | 107,00 |
| 24.03.2022 | 216,30 | 218,40 | 214,80 | 218,40 | 0,37% | 51,00 |
| 23.03.2022 | 217,50 | 217,60 | 214,00 | 217,60 | 1,40% | 242,00 |
| 22.03.2022 | 214,00 | 214,60 | 214,00 | 214,60 | 1,04% | 100,00 |
| 21.03.2022 | 211,70 | 215,70 | 211,40 | 212,40 | 2,81% | 531,00 |
| 18.03.2022 | 208,20 | 208,20 | 206,60 | 206,60 | 1,32% | 149,00 |
| 17.03.2022 | 203,40 | 205,30 | 202,90 | 203,90 | -0,15% | 438,00 |
| 16.03.2022 | 206,70 | 207,80 | 203,30 | 204,20 | 2,28% | 482,00 |
| 15.03.2022 | 198,20 | 201,30 | 198,20 | 199,65 | -0,18% | 35,00 |
| 14.03.2022 | 202,40 | 202,80 | 200,00 | 200,00 | -2,82% | 153,00 |
| 11.03.2022 | 209,90 | 214,00 | 205,80 | 205,80 | 0,78% | 493,00 |
| 10.03.2022 | 207,30 | 210,00 | 204,20 | 204,20 | -1,21% | 292,00 |
| 09.03.2022 | 202,00 | 206,70 | 202,00 | 206,70 | 3,14% | 257,00 |
| 08.03.2022 | 203,00 | 204,70 | 200,40 | 200,40 | -2,72% | 185,00 |
| 07.03.2022 | 210,00 | 210,00 | 206,00 | 206,00 | -0,34% | 189,00 |
| 04.03.2022 | 210,50 | 211,40 | 206,70 | 206,70 | -1,29% | 143,00 |
| 03.03.2022 | 212,50 | 212,50 | 209,40 | 209,40 | -0,19% | 184,00 |
| 02.03.2022 | 208,70 | 209,80 | 208,70 | 209,80 | 0,96% | 40,00 |
| 01.03.2022 | 210,70 | 210,70 | 207,80 | 207,80 | -7,19% | 4,00 |
| 28.02.2022 | 223,90 | 223,90 | 223,90 | 223,90 | 4,92% | 1,00 |
| 25.02.2022 | 209,40 | 213,40 | 209,40 | 213,40 | 2,45% | 292,00 |
| 24.02.2022 | 207,60 | 209,00 | 203,00 | 208,30 | -0,81% | 609,00 |
| 23.02.2022 | 211,80 | 211,80 | 210,00 | 210,00 | 0,14% | 45,00 |
| 22.02.2022 | 212,40 | 216,00 | 209,00 | 209,70 | -2,65% | 644,00 |
| 21.02.2022 | 216,90 | 216,90 | 213,00 | 215,40 | 1,41% | 409,00 |
| 18.02.2022 | 211,90 | 212,40 | 211,90 | 212,40 | -0,84% | 140,00 |
| 17.02.2022 | 218,10 | 218,70 | 214,20 | 214,20 | -0,46% | 126,00 |
| 16.02.2022 | 218,30 | 218,30 | 215,20 | 215,20 | -1,42% | 50,00 |
| 15.02.2022 | 217,90 | 219,10 | 217,90 | 218,30 | 2,34% | 55,00 |
| 14.02.2022 | 211,00 | 216,70 | 211,00 | 213,30 | -2,07% | 79,00 |