224,250€
1,06%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 222,30 | 224,60 | 222,30 | 224,60 | 1,22% | 53,00 |
27.03.2024 | 219,60 | 221,90 | 219,60 | 221,90 | 1,42% | 24,00 |
26.03.2024 | 218,00 | 218,80 | 218,00 | 218,80 | -0,68% | 47,00 |
25.03.2024 | 218,60 | 220,30 | 217,50 | 220,30 | 0,50% | 70,00 |
22.03.2024 | 216,20 | 219,30 | 216,20 | 219,20 | 0,37% | 133,00 |
21.03.2024 | 220,00 | 220,10 | 218,10 | 218,40 | -0,55% | 115,00 |
20.03.2024 | 223,50 | 223,50 | 219,30 | 219,60 | -1,44% | 122,00 |
19.03.2024 | 227,20 | 227,90 | 222,70 | 222,80 | -2,41% | 311,00 |
18.03.2024 | 224,60 | 228,80 | 224,60 | 228,30 | 1,78% | 91,00 |
15.03.2024 | 226,90 | 226,90 | 224,30 | 224,30 | -1,02% | 36,00 |
14.03.2024 | 226,20 | 226,60 | 226,10 | 226,60 | -0,26% | 110,00 |
13.03.2024 | 222,70 | 227,20 | 222,30 | 227,20 | 1,16% | 102,00 |
12.03.2024 | 226,00 | 226,00 | 224,60 | 224,60 | -0,58% | 90,00 |
11.03.2024 | 221,20 | 225,90 | 221,20 | 225,90 | 1,12% | 893,00 |
08.03.2024 | 223,20 | 223,40 | 223,20 | 223,40 | -0,67% | 167,00 |
07.03.2024 | 222,90 | 226,20 | 222,90 | 224,90 | 1,53% | 31,00 |
06.03.2024 | 221,20 | 222,20 | 220,50 | 221,50 | 0,27% | 264,00 |
05.03.2024 | 220,30 | 220,90 | 220,30 | 220,90 | 0,73% | 55,00 |
04.03.2024 | 218,70 | 219,90 | 216,80 | 219,30 | 0,92% | 474,00 |
01.03.2024 | 218,00 | 218,10 | 214,10 | 217,30 | 0,28% | 724,00 |
29.02.2024 | 214,50 | 219,20 | 214,50 | 216,70 | 0,05% | 633,00 |
28.02.2024 | 215,30 | 216,60 | 214,50 | 216,60 | 0,98% | 1.276,00 |
27.02.2024 | 213,00 | 214,90 | 212,20 | 214,50 | 0,85% | 200,00 |
26.02.2024 | 215,00 | 215,00 | 211,30 | 212,70 | -1,07% | 249,00 |
23.02.2024 | 215,40 | 215,40 | 213,70 | 215,00 | 1,94% | 292,00 |
22.02.2024 | 210,60 | 212,00 | 210,30 | 210,90 | -0,14% | 307,00 |
21.02.2024 | 211,70 | 211,70 | 211,20 | 211,20 | 0,72% | 1,00 |
20.02.2024 | 213,90 | 213,90 | 209,40 | 209,70 | -1,78% | 300,00 |
19.02.2024 | 211,50 | 213,90 | 211,50 | 213,50 | 1,57% | 315,00 |
16.02.2024 | 211,40 | 212,10 | 210,20 | 210,20 | 0,00% | 683,00 |
15.02.2024 | 203,20 | 211,10 | 202,90 | 210,20 | 3,75% | 1.331,00 |
14.02.2024 | 204,90 | 204,90 | 202,30 | 202,60 | -1,07% | 61,00 |
13.02.2024 | 208,00 | 208,80 | 204,30 | 204,80 | -0,63% | 254,00 |
12.02.2024 | 204,00 | 206,10 | 204,00 | 206,10 | 2,49% | 621,00 |
09.02.2024 | 205,20 | 206,10 | 201,00 | 201,10 | -0,05% | 307,00 |
08.02.2024 | 199,20 | 201,20 | 199,00 | 201,20 | 1,18% | 552,00 |
07.02.2024 | 204,10 | 204,10 | 198,70 | 198,85 | -1,12% | 502,00 |
06.02.2024 | 205,20 | 206,60 | 197,70 | 201,10 | -3,13% | 1.091,00 |
05.02.2024 | 241,90 | 242,30 | 202,00 | 207,60 | -13,36% | 3.811,00 |
02.02.2024 | 239,40 | 239,60 | 239,30 | 239,60 | 1,01% | 51,00 |
01.02.2024 | 238,10 | 238,20 | 236,80 | 237,20 | -0,38% | 45,00 |
31.01.2024 | 242,70 | 242,70 | 238,10 | 238,10 | -1,45% | 80,00 |
30.01.2024 | 240,30 | 241,60 | 240,30 | 241,60 | 0,42% | 52,00 |
29.01.2024 | 240,40 | 242,30 | 240,40 | 240,60 | -0,58% | 58,00 |
26.01.2024 | 243,00 | 243,00 | 242,00 | 242,00 | 2,02% | 124,00 |
25.01.2024 | 238,80 | 238,80 | 237,00 | 237,20 | -1,37% | 286,00 |
24.01.2024 | 242,00 | 242,00 | 240,20 | 240,50 | -0,46% | 294,00 |
23.01.2024 | 240,90 | 241,60 | 240,90 | 241,60 | 0,25% | 1,00 |
22.01.2024 | 238,40 | 241,30 | 238,40 | 241,00 | 1,22% | 45,00 |
19.01.2024 | 240,70 | 240,70 | 238,10 | 238,10 | 0,34% | 110,00 |
18.01.2024 | 239,50 | 239,50 | 237,30 | 237,30 | -0,46% | 21,00 |
17.01.2024 | 238,70 | 238,80 | 237,50 | 238,40 | -1,28% | 60,00 |
16.01.2024 | 243,00 | 243,10 | 241,10 | 241,50 | -0,58% | 158,00 |
15.01.2024 | 242,30 | 242,90 | 239,40 | 242,90 | 0,87% | 83,00 |
12.01.2024 | 243,60 | 243,60 | 240,80 | 240,80 | 0,04% | 50,00 |
11.01.2024 | 240,70 | 240,70 | 240,70 | 240,70 | -0,66% | - |
10.01.2024 | 244,90 | 244,90 | 242,30 | 242,30 | -1,46% | 104,00 |
09.01.2024 | 247,60 | 247,60 | 245,00 | 245,90 | 0,08% | 117,00 |
08.01.2024 | 247,80 | 247,80 | 245,00 | 245,70 | -0,53% | 45,00 |
05.01.2024 | 246,40 | 247,80 | 246,40 | 247,00 | -0,60% | 19,00 |
04.01.2024 | 248,50 | 248,50 | 248,50 | 248,50 | 0,20% | - |
03.01.2024 | 249,10 | 249,10 | 247,90 | 248,00 | -0,72% | 71,00 |
02.01.2024 | 249,40 | 250,90 | 249,40 | 249,80 | 1,09% | 79,00 |
29.12.2023 | 247,30 | 247,30 | 247,10 | 247,10 | -0,12% | 4,00 |
28.12.2023 | 246,40 | 247,40 | 246,20 | 247,40 | 0,08% | 43,00 |
27.12.2023 | 248,10 | 248,10 | 246,40 | 247,20 | -0,44% | 280,00 |
22.12.2023 | 246,40 | 248,70 | 246,40 | 248,30 | 0,69% | 31,00 |
21.12.2023 | 244,80 | 246,60 | 244,80 | 246,60 | -0,48% | 1,00 |
20.12.2023 | 248,00 | 248,00 | 247,80 | 247,80 | 0,00% | 4,00 |
19.12.2023 | 247,80 | 247,80 | 247,80 | 247,80 | -1,24% | - |
18.12.2023 | 246,80 | 250,90 | 245,70 | 250,90 | 0,84% | 253,00 |
15.12.2023 | 247,30 | 248,80 | 247,30 | 248,80 | 0,61% | 35,00 |
14.12.2023 | 247,70 | 248,30 | 246,60 | 247,30 | -0,24% | 120,00 |
13.12.2023 | 246,50 | 247,90 | 246,00 | 247,90 | 0,81% | 83,00 |
12.12.2023 | 246,20 | 246,20 | 245,90 | 245,90 | -0,32% | 1,00 |
11.12.2023 | 245,50 | 246,70 | 244,50 | 246,70 | 0,45% | 31,00 |
08.12.2023 | 244,80 | 245,60 | 244,80 | 245,60 | 1,07% | 62,00 |
07.12.2023 | 245,00 | 245,30 | 243,00 | 243,00 | -0,45% | 250,00 |
06.12.2023 | 243,10 | 244,10 | 241,90 | 244,10 | -0,33% | 43,00 |
05.12.2023 | 244,10 | 244,90 | 244,10 | 244,90 | -1,96% | 14,00 |
04.12.2023 | 251,00 | 252,80 | 249,80 | 249,80 | -0,48% | 98,00 |
01.12.2023 | 249,20 | 251,00 | 248,70 | 251,00 | 2,28% | 210,00 |
30.11.2023 | 245,00 | 245,60 | 245,00 | 245,40 | 0,41% | 9,00 |
29.11.2023 | 245,00 | 245,00 | 243,80 | 244,40 | -0,97% | 53,00 |
28.11.2023 | 248,90 | 249,40 | 246,30 | 246,80 | -0,56% | 24,00 |
27.11.2023 | 248,00 | 248,30 | 247,50 | 248,20 | -1,43% | 108,00 |
24.11.2023 | 251,80 | 251,80 | 251,80 | 251,80 | -0,63% | - |
23.11.2023 | 250,50 | 253,40 | 250,50 | 253,40 | 0,44% | 26,00 |
22.11.2023 | 253,90 | 254,70 | 252,30 | 252,30 | -0,16% | 180,00 |
21.11.2023 | 245,60 | 252,70 | 245,60 | 252,70 | 1,53% | 30,00 |
20.11.2023 | 246,70 | 248,90 | 245,90 | 248,90 | 0,36% | 54,00 |
17.11.2023 | 252,00 | 252,00 | 248,00 | 248,00 | -1,47% | 156,00 |
16.11.2023 | 252,80 | 252,80 | 249,90 | 251,70 | 0,44% | 47,00 |
15.11.2023 | 248,80 | 251,80 | 248,80 | 250,60 | 0,89% | 56,00 |
14.11.2023 | 246,20 | 249,10 | 245,20 | 248,40 | 0,49% | 147,00 |
13.11.2023 | 247,20 | 249,70 | 246,30 | 247,20 | -0,76% | 152,00 |
10.11.2023 | 250,00 | 250,00 | 249,10 | 249,10 | 1,88% | 21,00 |
09.11.2023 | 242,30 | 245,50 | 242,30 | 244,50 | 3,51% | 246,00 |
08.11.2023 | 240,00 | 240,20 | 236,20 | 236,20 | -3,04% | 764,00 |
07.11.2023 | 273,40 | 273,40 | 240,00 | 243,60 | -10,08% | 1.064,00 |