Börse:
236,350€
-1,66%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
235,800€
Ask:
236,900€
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 240,00 | 240,00 | 233,85 | 236,35 | -1,52% | 662,00 |
| 16.04.2021 | 239,85 | 241,70 | 238,90 | 240,00 | 0,06% | 989,00 |
| 15.04.2021 | 236,60 | 240,35 | 236,60 | 239,85 | 1,59% | 183,00 |
| 14.04.2021 | 238,35 | 239,10 | 235,20 | 236,10 | -0,99% | 207,00 |
| 13.04.2021 | 237,85 | 240,50 | 235,40 | 238,45 | 0,36% | 480,00 |
| 12.04.2021 | 238,50 | 239,50 | 237,20 | 237,60 | -0,59% | 93,00 |
| 09.04.2021 | 237,95 | 239,80 | 236,00 | 239,00 | 0,59% | - |
| 08.04.2021 | 238,55 | 240,50 | 237,30 | 237,60 | -0,17% | 99,00 |
| 07.04.2021 | 242,85 | 242,90 | 237,30 | 238,00 | -1,88% | 378,00 |
| 06.04.2021 | 245,50 | 247,00 | 241,05 | 242,55 | 0,25% | 725,00 |
| 01.04.2021 | 239,80 | 242,20 | 237,65 | 241,95 | 0,75% | 253,00 |
| 31.03.2021 | 240,05 | 242,23 | 238,90 | 240,15 | -0,39% | 163,00 |
| 30.03.2021 | 241,58 | 244,05 | 240,25 | 241,10 | -0,12% | 418,00 |
| 29.03.2021 | 239,52 | 246,25 | 239,52 | 241,40 | -0,88% | 814,00 |
| 26.03.2021 | 235,83 | 243,63 | 235,20 | 243,55 | 3,35% | 239,00 |
| 25.03.2021 | 235,83 | 236,88 | 232,55 | 235,65 | 0,12% | 848,00 |
| 24.03.2021 | 231,83 | 237,55 | 231,60 | 235,38 | 1,50% | 213,00 |
| 23.03.2021 | 233,50 | 235,08 | 231,08 | 231,90 | -0,82% | 327,00 |
| 22.03.2021 | 231,83 | 235,55 | 229,83 | 233,83 | 1,12% | 286,00 |
| 19.03.2021 | 226,23 | 232,65 | 224,90 | 231,23 | 2,18% | 217,00 |
| 18.03.2021 | 226,77 | 228,20 | 224,08 | 226,30 | 0,15% | 191,00 |
| 17.03.2021 | 230,65 | 231,48 | 225,83 | 225,95 | -2,10% | 100,00 |
| 16.03.2021 | 228,90 | 231,25 | 227,27 | 230,80 | 0,90% | 261,00 |
| 15.03.2021 | 229,25 | 230,60 | 226,73 | 228,75 | 0,07% | 699,00 |
| 12.03.2021 | 228,77 | 230,90 | 227,75 | 228,60 | 0,54% | 218,00 |
| 11.03.2021 | 228,65 | 231,43 | 227,13 | 227,38 | -0,13% | 212,00 |
| 10.03.2021 | 225,00 | 230,68 | 224,80 | 227,68 | 1,31% | 234,00 |
| 09.03.2021 | 226,08 | 227,85 | 224,73 | 224,73 | -0,23% | 163,00 |
| 08.03.2021 | 221,60 | 228,23 | 220,63 | 225,25 | 1,77% | 589,00 |
| 05.03.2021 | 214,10 | 222,00 | 213,48 | 221,33 | 3,29% | 103,00 |
| 04.03.2021 | 217,18 | 218,58 | 211,60 | 214,27 | -1,45% | 305,00 |
| 03.03.2021 | 221,13 | 221,83 | 216,83 | 217,43 | -1,18% | 173,00 |
| 02.03.2021 | 216,73 | 220,77 | 216,08 | 220,02 | 1,48% | 206,00 |
| 01.03.2021 | 213,05 | 218,55 | 213,05 | 216,83 | 2,19% | 109,00 |
| 26.02.2021 | 213,27 | 215,52 | 211,63 | 212,18 | -0,92% | 271,00 |
| 25.02.2021 | 216,88 | 216,88 | 213,50 | 214,15 | -1,06% | 100,00 |
| 24.02.2021 | 215,77 | 219,05 | 215,77 | 216,45 | -0,36% | 336,00 |
| 23.02.2021 | 218,88 | 220,23 | 213,68 | 217,23 | -0,54% | 610,00 |
| 22.02.2021 | 217,48 | 218,52 | 215,02 | 218,40 | 0,34% | 566,00 |
| 19.02.2021 | 216,95 | 219,05 | 216,08 | 217,65 | 0,18% | 2.077,00 |
| 18.02.2021 | 215,63 | 218,35 | 213,63 | 217,25 | 0,56% | 310,00 |
| 17.02.2021 | 216,00 | 217,55 | 213,35 | 216,05 | 0,34% | 291,00 |
| 16.02.2021 | 218,38 | 218,38 | 214,55 | 215,33 | -1,45% | 379,00 |
| 15.02.2021 | 214,60 | 219,00 | 214,50 | 218,50 | 1,58% | 663,00 |
| 12.02.2021 | 212,27 | 217,45 | 211,98 | 215,10 | 1,18% | 244,00 |
| 11.02.2021 | 209,45 | 213,40 | 209,27 | 212,60 | 1,69% | 526,00 |
| 10.02.2021 | 210,23 | 211,00 | 207,08 | 209,08 | -0,37% | 662,00 |
| 09.02.2021 | 209,55 | 211,35 | 206,50 | 209,85 | -0,27% | 467,00 |
| 08.02.2021 | 211,13 | 216,43 | 208,83 | 210,43 | 0,24% | 5.580,00 |
| 05.02.2021 | 216,50 | 218,45 | 207,50 | 209,93 | -2,14% | 1.029,00 |
| 04.02.2021 | 230,23 | 231,35 | 205,15 | 214,52 | -6,77% | 1.530,00 |
| 03.02.2021 | 228,10 | 232,88 | 227,33 | 230,10 | 1,10% | 356,00 |
| 02.02.2021 | 223,77 | 229,83 | 223,70 | 227,60 | 1,96% | 358,00 |
| 01.02.2021 | 222,23 | 225,08 | 219,60 | 223,23 | 1,42% | 533,00 |
| 29.01.2021 | 226,18 | 227,02 | 219,38 | 220,10 | -3,46% | 438,00 |
| 28.01.2021 | 222,43 | 230,18 | 220,98 | 228,00 | 2,24% | 575,00 |
| 27.01.2021 | 228,33 | 228,93 | 221,43 | 223,00 | -2,53% | 332,00 |
| 26.01.2021 | 228,88 | 231,70 | 228,73 | 228,80 | -0,40% | 154,00 |
| 25.01.2021 | 233,77 | 233,83 | 228,20 | 229,73 | -1,51% | 566,00 |
| 22.01.2021 | 231,38 | 236,05 | 230,48 | 233,25 | 0,34% | 255,00 |
| 21.01.2021 | 236,73 | 237,85 | 231,95 | 232,45 | -2,11% | 486,00 |
| 20.01.2021 | 235,48 | 238,55 | 235,38 | 237,45 | 0,77% | 553,00 |
| 19.01.2021 | 238,13 | 239,05 | 234,02 | 235,63 | -1,21% | 203,00 |
| 18.01.2021 | 237,68 | 238,50 | 237,43 | 238,50 | 0,39% | 306,00 |
| 15.01.2021 | 234,63 | 238,65 | 233,05 | 237,58 | 0,98% | 98,00 |
| 14.01.2021 | 239,93 | 240,83 | 235,18 | 235,27 | -1,66% | 431,00 |
| 13.01.2021 | 232,25 | 240,43 | 231,98 | 239,25 | 3,04% | 248,00 |
| 12.01.2021 | 233,18 | 233,98 | 229,90 | 232,20 | -1,19% | 268,00 |
| 11.01.2021 | 237,00 | 237,00 | 231,00 | 235,00 | 0,86% | 834,00 |
| 08.01.2021 | 235,00 | 235,00 | 229,00 | 233,00 | 0,00% | 198,00 |
| 07.01.2021 | 237,00 | 239,00 | 231,00 | 233,00 | -0,85% | 426,00 |
| 06.01.2021 | 229,00 | 239,00 | 229,00 | 235,00 | 2,62% | 498,00 |
| 05.01.2021 | 219,00 | 229,00 | 217,00 | 229,00 | 4,57% | 390,00 |
| 04.01.2021 | 223,00 | 228,00 | 219,00 | 219,00 | -2,67% | 963,00 |
| 30.12.2020 | 219,00 | 225,00 | 219,00 | 225,00 | 2,74% | 197,00 |
| 29.12.2020 | 221,00 | 223,00 | 219,00 | 219,00 | -0,90% | 157,00 |
| 28.12.2020 | 221,00 | 223,00 | 219,00 | 221,00 | 0,00% | 375,00 |
| 23.12.2020 | 217,00 | 221,00 | 215,00 | 221,00 | 1,84% | 130,00 |
| 22.12.2020 | 215,00 | 217,00 | 215,00 | 217,00 | 0,93% | 603,00 |
| 21.12.2020 | 221,00 | 221,00 | 213,00 | 215,00 | -1,83% | 391,00 |
| 18.12.2020 | 219,00 | 221,00 | 217,00 | 219,00 | 0,00% | 508,00 |
| 17.12.2020 | 221,00 | 221,00 | 219,00 | 219,00 | -0,90% | 173,00 |
| 16.12.2020 | 221,00 | 223,00 | 219,00 | 221,00 | -0,90% | 37,00 |
| 15.12.2020 | 221,00 | 223,00 | 221,00 | 223,00 | 1,83% | 415,00 |
| 14.12.2020 | 221,00 | 223,00 | 219,00 | 219,00 | -0,90% | 423,00 |
| 11.12.2020 | 221,00 | 221,00 | 219,00 | 221,00 | 0,00% | 181,00 |
| 10.12.2020 | 223,00 | 225,00 | 221,00 | 221,00 | -0,90% | 126,00 |
| 09.12.2020 | 221,00 | 225,00 | 219,00 | 223,00 | 0,90% | 966,00 |
| 08.12.2020 | 223,00 | 227,00 | 221,00 | 221,00 | -0,90% | 544,00 |
| 07.12.2020 | 225,00 | 227,00 | 221,00 | 223,00 | 0,00% | 453,00 |
| 04.12.2020 | 221,00 | 225,00 | 217,00 | 223,00 | 0,90% | 249,00 |
| 03.12.2020 | 225,00 | 227,00 | 219,00 | 221,00 | -3,49% | 219,00 |
| 02.12.2020 | 235,00 | 235,00 | 227,00 | 229,00 | -1,72% | 123,00 |
| 01.12.2020 | 237,00 | 239,00 | 233,00 | 233,00 | -0,85% | 188,00 |
| 30.11.2020 | 231,00 | 235,00 | 231,00 | 235,00 | 1,73% | 493,00 |
| 27.11.2020 | 235,00 | 235,00 | 231,00 | 231,00 | -1,70% | 289,00 |
| 26.11.2020 | 233,00 | 235,00 | 233,00 | 235,00 | 0,86% | 98,00 |
| 25.11.2020 | 239,00 | 241,00 | 233,00 | 233,00 | -3,32% | 542,00 |
| 24.11.2020 | 235,00 | 241,00 | 233,00 | 241,00 | 3,43% | 620,00 |
| 23.11.2020 | 229,00 | 233,00 | 229,00 | 233,00 | 1,75% | 731,00 |