Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 256,76 | 261,06 | 255,65 | 255,65 | -1,89% | - |
| 25.02.2021 | 262,80 | 265,08 | 0,00 | 260,57 | -1,02% | - |
| 24.02.2021 | 263,66 | 264,41 | 262,11 | 263,27 | -0,03% | - |
| 23.02.2021 | 262,79 | 264,47 | 259,51 | 263,33 | -0,78% | - |
| 22.02.2021 | 262,47 | 265,55 | 261,67 | 265,42 | 0,63% | - |
| 19.02.2021 | 264,16 | 265,36 | 263,05 | 263,77 | 0,40% | - |
| 18.02.2021 | 259,11 | 263,92 | 259,02 | 262,72 | 1,01% | - |
| 17.02.2021 | 260,37 | 260,37 | 260,03 | 260,08 | -0,24% | - |
| 16.02.2021 | 261,40 | 262,66 | 259,90 | 260,71 | 0,03% | - |
| 12.02.2021 | 261,22 | 263,26 | 259,08 | 260,64 | 1,16% | - |
| 11.02.2021 | 255,90 | 258,94 | 255,21 | 257,64 | 1,62% | - |
| 10.02.2021 | 252,74 | 255,95 | 251,18 | 253,53 | -0,34% | - |
| 09.02.2021 | 251,63 | 256,14 | 249,79 | 254,39 | 0,35% | - |
| 08.02.2021 | 252,46 | 256,50 | 252,26 | 253,51 | 0,33% | - |
| 05.02.2021 | 253,14 | 255,97 | 249,90 | 252,67 | -1,79% | - |
| 04.02.2021 | 257,89 | 265,77 | 253,68 | 257,29 | -7,06% | - |
| 03.02.2021 | 275,79 | 279,98 | 275,32 | 276,83 | 0,94% | - |
| 02.02.2021 | 274,28 | 274,28 | 274,27 | 274,27 | 1,95% | - |
| 01.02.2021 | 266,74 | 269,42 | 265,30 | 269,03 | 0,89% | - |
| 29.01.2021 | 272,35 | 272,98 | 0,00 | 266,66 | -3,41% | - |
| 28.01.2021 | 272,58 | 278,99 | 272,52 | 276,07 | 2,20% | - |
| 27.01.2021 | 270,11 | 270,11 | 270,11 | 270,11 | -2,86% | - |
| 26.01.2021 | 278,20 | 278,20 | 277,96 | 278,05 | -0,36% | - |
| 25.01.2021 | 280,73 | 280,86 | 276,58 | 279,07 | -1,81% | - |
| 22.01.2021 | 284,03 | 287,41 | 284,03 | 284,21 | 0,54% | - |
| 21.01.2021 | 286,04 | 287,01 | 281,56 | 282,67 | -1,64% | - |
| 20.01.2021 | 287,41 | 288,77 | 286,43 | 287,39 | 0,52% | - |
| 19.01.2021 | 284,80 | 286,08 | 283,55 | 285,89 | -0,36% | - |
| 15.01.2021 | 283,20 | 288,33 | 282,38 | 286,94 | 0,31% | - |
| 14.01.2021 | 287,17 | 290,44 | 286,05 | 286,05 | -1,74% | - |
| 13.01.2021 | 286,35 | 292,45 | 286,04 | 291,11 | 2,68% | - |
| 12.01.2021 | 282,05 | 283,88 | 280,27 | 283,52 | 0,08% | - |
| 11.01.2021 | 284,26 | 286,35 | 283,02 | 283,30 | -0,83% | - |
| 08.01.2021 | 282,92 | 286,16 | 281,25 | 285,66 | 0,12% | - |
| 07.01.2021 | 288,83 | 289,95 | 283,86 | 285,33 | -1,75% | - |
| 06.01.2021 | 289,64 | 293,36 | 288,21 | 290,41 | 2,68% | - |
| 05.01.2021 | 271,52 | 283,42 | 270,00 | 282,83 | 5,58% | - |
| 04.01.2021 | 275,47 | 275,62 | 267,13 | 267,89 | -1,97% | - |
| 31.12.2020 | 270,41 | 273,55 | 270,37 | 273,27 | 0,80% | - |
| 30.12.2020 | 273,00 | 273,00 | 270,48 | 271,10 | 0,84% | - |
| 29.12.2020 | 271,16 | 271,38 | 267,34 | 268,85 | 0,08% | - |
| 28.12.2020 | 268,51 | 268,65 | 268,51 | 268,64 | -2,81% | - |
| 24.12.2020 | 266,34 | 276,41 | 260,18 | 276,41 | 3,61% | - |
| 23.12.2020 | 265,75 | 268,98 | 265,52 | 266,77 | 0,98% | - |
| 22.12.2020 | 264,14 | 264,19 | 264,14 | 264,19 | 0,01% | - |
| 21.12.2020 | 260,89 | 266,63 | 260,81 | 264,17 | -2,30% | - |
| 18.12.2020 | 266,48 | 270,46 | 265,63 | 270,40 | 0,62% | - |
| 17.12.2020 | 269,36 | 270,75 | 268,62 | 268,74 | -0,01% | - |
| 16.12.2020 | 269,14 | 270,92 | 267,98 | 268,77 | 0,30% | - |
| 15.12.2020 | 270,45 | 275,86 | 262,20 | 267,95 | 0,75% | - |
| 14.12.2020 | 267,86 | 268,36 | 265,94 | 265,96 | -0,56% | - |
| 11.12.2020 | 267,35 | 267,48 | 267,35 | 267,45 | 0,27% | - |
| 10.12.2020 | 268,90 | 268,99 | 260,60 | 266,72 | -1,71% | - |
| 09.12.2020 | 269,33 | 271,45 | 267,92 | 271,35 | 1,11% | - |
| 08.12.2020 | 267,76 | 275,98 | 267,48 | 268,38 | 0,45% | - |
| 07.12.2020 | 274,28 | 275,67 | 267,19 | 267,19 | -2,33% | - |
| 04.12.2020 | 269,80 | 273,64 | 269,60 | 273,55 | 2,56% | - |
| 03.12.2020 | 272,54 | 273,23 | 266,08 | 266,73 | 1,00% | - |
| 02.12.2020 | 280,44 | 280,52 | 264,10 | 264,10 | -4,74% | - |
| 01.12.2020 | 283,37 | 302,61 | 277,25 | 277,25 | 2,40% | - |
| 30.11.2020 | 279,57 | 280,07 | 270,75 | 270,75 | -1,91% | - |
| 27.11.2020 | 277,42 | 278,96 | 276,02 | 276,02 | -0,77% | - |
| 25.11.2020 | 285,53 | 285,93 | 0,00 | 278,16 | -2,19% | - |
| 24.11.2020 | 280,59 | 286,33 | 279,60 | 284,39 | 3,41% | - |
| 23.11.2020 | 271,63 | 276,64 | 270,83 | 275,01 | 1,73% | - |
| 20.11.2020 | 268,79 | 271,17 | 265,36 | 270,33 | -0,03% | - |
| 19.11.2020 | 268,95 | 272,64 | 268,90 | 270,41 | 0,69% | - |
| 18.11.2020 | 270,70 | 272,04 | 267,86 | 268,57 | 0,85% | - |
| 17.11.2020 | 262,70 | 266,63 | 0,00 | 266,30 | 0,26% | - |
| 16.11.2020 | 264,77 | 266,02 | 262,77 | 265,61 | 0,62% | - |
| 13.11.2020 | 265,10 | 266,53 | 262,35 | 263,98 | -1,31% | - |
| 12.11.2020 | 265,83 | 267,48 | 265,25 | 267,48 | -6,21% | - |
| 11.11.2020 | 295,33 | 295,97 | 0,00 | 285,17 | -8,04% | - |
| 10.11.2020 | 313,30 | 315,47 | 309,39 | 310,11 | -0,93% | - |
| 09.11.2020 | 319,03 | 323,55 | 313,03 | 313,03 | 1,96% | - |
| 06.11.2020 | 305,48 | 308,14 | 303,83 | 307,02 | 1,13% | - |
| 05.11.2020 | 300,88 | 306,48 | 299,47 | 303,59 | 5,18% | - |
| 04.11.2020 | 287,42 | 292,03 | 285,85 | 288,64 | -0,31% | - |
| 03.11.2020 | 288,33 | 292,79 | 287,95 | 289,54 | 1,38% | - |
| 02.11.2020 | 0,00 | 286,39 | 0,00 | 285,58 | 3,92% | - |
| 30.10.2020 | 275,76 | 277,61 | 272,29 | 274,83 | -1,02% | - |
| 29.10.2020 | 273,73 | 279,77 | 273,32 | 277,66 | 1,68% | - |
| 28.10.2020 | 277,73 | 278,21 | 272,85 | 273,05 | -3,68% | - |
| 27.10.2020 | 283,44 | 283,49 | 283,43 | 283,49 | -1,04% | - |
| 26.10.2020 | 286,92 | 287,11 | 283,01 | 286,47 | -2,58% | - |
| 23.10.2020 | 294,82 | 295,33 | 292,30 | 294,05 | 0,58% | - |
| 22.10.2020 | 291,98 | 293,30 | 289,10 | 292,34 | -0,34% | - |
| 21.10.2020 | 296,67 | 298,30 | 293,14 | 293,35 | -0,42% | - |
| 20.10.2020 | 294,95 | 297,44 | 294,11 | 294,58 | 0,14% | - |
| 19.10.2020 | 298,66 | 299,18 | 293,25 | 294,17 | -1,36% | - |
| 16.10.2020 | 297,66 | 300,27 | 297,66 | 298,21 | 0,78% | - |
| 15.10.2020 | 0,00 | 297,33 | 0,00 | 295,91 | -0,66% | - |
| 14.10.2020 | 299,83 | 301,53 | 297,59 | 297,88 | -1,28% | - |
| 13.10.2020 | 304,11 | 304,77 | 300,19 | 301,73 | -0,43% | - |
| 12.10.2020 | 302,30 | 305,06 | 301,73 | 303,02 | 0,76% | - |
| 09.10.2020 | 300,92 | 303,02 | 298,93 | 300,73 | 0,38% | - |
| 08.10.2020 | 304,20 | 304,67 | 299,05 | 299,59 | -0,92% | - |
| 07.10.2020 | 302,02 | 305,11 | 299,35 | 302,37 | 1,82% | - |
| 06.10.2020 | 300,88 | 303,93 | 296,02 | 296,97 | -1,17% | - |
| 05.10.2020 | 304,08 | 304,88 | 0,00 | 300,50 | 1,06% | - |