235,240$
0,24%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 232,43 | 235,08 | 231,75 | 234,68 | 0,42% | 1.297.346,00 |
| 23.04.2024 | 233,47 | 235,19 | 232,09 | 233,71 | -0,28% | 1.175.219,00 |
| 22.04.2024 | 231,93 | 234,58 | 229,19 | 234,36 | 1,17% | 1.591.168,00 |
| 19.04.2024 | 233,07 | 235,72 | 230,90 | 231,64 | -0,59% | 1.797.253,00 |
| 18.04.2024 | 230,92 | 233,53 | 228,48 | 233,02 | 1,75% | 1.302.044,00 |
| 17.04.2024 | 229,17 | 230,15 | 227,76 | 229,01 | 0,55% | 1.452.506,00 |
| 16.04.2024 | 230,60 | 231,12 | 227,53 | 227,76 | -1,47% | 2.590.139,00 |
| 15.04.2024 | 233,13 | 234,26 | 229,66 | 231,16 | -0,16% | 1.307.420,00 |
| 12.04.2024 | 234,32 | 235,37 | 230,68 | 231,53 | -2,00% | 1.520.072,00 |
| 11.04.2024 | 236,50 | 238,23 | 234,95 | 236,25 | 0,14% | 1.737.606,00 |
| 10.04.2024 | 235,60 | 236,83 | 234,68 | 235,91 | -1,56% | 1.407.451,00 |
| 09.04.2024 | 238,87 | 239,71 | 237,02 | 239,66 | 0,85% | 890.942,00 |
| 08.04.2024 | 239,52 | 240,82 | 237,31 | 237,63 | -0,44% | 1.013.613,00 |
| 05.04.2024 | 236,88 | 239,79 | 236,63 | 238,68 | 0,66% | 1.588.820,00 |
| 04.04.2024 | 241,12 | 241,44 | 236,59 | 237,11 | -1,04% | 829.702,00 |
| 03.04.2024 | 240,12 | 241,30 | 238,90 | 239,60 | -0,10% | 1.008.988,00 |
| 02.04.2024 | 243,08 | 243,72 | 237,28 | 239,84 | -1,47% | 1.227.294,00 |
| 01.04.2024 | 242,93 | 244,65 | 241,53 | 243,42 | 0,47% | 851.323,00 |
| 28.03.2024 | 241,73 | 243,45 | 240,78 | 242,27 | -0,34% | 1.439.940,00 |
| 27.03.2024 | 238,88 | 243,11 | 238,58 | 243,10 | 2,22% | 926.790,00 |
| 26.03.2024 | 239,14 | 239,14 | 236,21 | 237,83 | 0,11% | 1.097.060,00 |
| 25.03.2024 | 235,97 | 238,81 | 235,20 | 237,56 | 0,36% | 944.214,00 |
| 22.03.2024 | 235,00 | 237,49 | 234,96 | 236,71 | 0,52% | 1.153.804,00 |
| 21.03.2024 | 239,18 | 239,57 | 235,41 | 235,49 | -1,45% | 2.328.606,00 |
| 20.03.2024 | 239,80 | 240,52 | 237,64 | 238,95 | -1,19% | 2.848.665,00 |
| 19.03.2024 | 245,90 | 246,25 | 241,06 | 241,82 | -1,54% | 1.156.568,00 |
| 18.03.2024 | 244,57 | 248,87 | 244,57 | 245,61 | 0,40% | 1.172.461,00 |
| 15.03.2024 | 243,36 | 246,61 | 243,00 | 244,63 | -0,21% | 2.369.631,00 |
| 14.03.2024 | 246,65 | 247,40 | 244,71 | 245,14 | -0,87% | 1.416.177,00 |
| 13.03.2024 | 245,47 | 249,11 | 244,96 | 247,29 | 0,99% | 1.144.520,00 |
| 12.03.2024 | 247,53 | 248,20 | 243,93 | 244,87 | -1,24% | 1.632.646,00 |
| 11.03.2024 | 243,25 | 249,34 | 242,42 | 247,94 | 2,62% | 1.452.050,00 |
| 08.03.2024 | 245,54 | 245,99 | 241,42 | 241,61 | -1,45% | 1.726.670,00 |
| 07.03.2024 | 246,00 | 248,00 | 244,28 | 245,17 | 0,85% | 1.993.027,00 |
| 06.03.2024 | 242,07 | 243,89 | 240,70 | 243,10 | 1,47% | 2.325.382,00 |
| 05.03.2024 | 238,02 | 240,36 | 237,73 | 239,58 | 0,49% | 2.566.643,00 |
| 04.03.2024 | 235,40 | 239,51 | 235,40 | 238,41 | 1,02% | 1.861.676,00 |
| 01.03.2024 | 233,71 | 236,49 | 232,41 | 236,00 | 0,84% | 1.230.670,00 |
| 29.02.2024 | 233,89 | 237,65 | 233,44 | 234,04 | 0,70% | 1.726.274,00 |
| 28.02.2024 | 231,00 | 234,56 | 229,75 | 232,41 | 0,29% | 1.793.591,00 |
| 27.02.2024 | 230,00 | 233,91 | 229,60 | 231,73 | 1,03% | 2.338.106,00 |
| 26.02.2024 | 230,09 | 231,93 | 228,51 | 229,36 | -1,47% | 1.657.054,00 |
| 23.02.2024 | 231,20 | 233,30 | 229,65 | 232,79 | 0,56% | 1.795.388,00 |
| 22.02.2024 | 227,67 | 231,85 | 227,10 | 231,50 | 1,49% | 2.181.332,00 |
| 21.02.2024 | 229,00 | 229,87 | 226,95 | 228,10 | 0,00% | 1.582.694,00 |
| 20.02.2024 | 226,45 | 228,23 | 225,26 | 228,09 | 0,55% | 1.927.219,00 |
| 16.02.2024 | 226,87 | 227,84 | 225,91 | 226,85 | -0,04% | 1.694.224,00 |
| 15.02.2024 | 221,14 | 228,46 | 220,26 | 226,95 | 4,58% | 2.429.375,00 |
| 14.02.2024 | 217,93 | 219,38 | 216,30 | 217,01 | -0,28% | 2.117.089,00 |
| 13.02.2024 | 220,72 | 222,62 | 216,34 | 217,61 | -2,24% | 2.769.733,00 |
| 12.02.2024 | 220,38 | 223,38 | 219,12 | 222,59 | 1,25% | 1.946.386,00 |
| 09.02.2024 | 219,49 | 219,94 | 216,50 | 219,84 | -0,03% | 2.381.777,00 |
| 08.02.2024 | 214,03 | 220,76 | 213,80 | 219,91 | 2,10% | 3.243.666,00 |
| 07.02.2024 | 218,34 | 219,62 | 213,07 | 215,38 | -1,22% | 3.469.430,00 |
| 06.02.2024 | 218,71 | 219,98 | 212,24 | 218,05 | 0,01% | 4.983.253,00 |
| 05.02.2024 | 227,00 | 228,04 | 217,03 | 218,02 | -15,55% | 7.998.235,00 |
| 02.02.2024 | 257,11 | 260,00 | 255,50 | 258,17 | -0,54% | 1.934.825,00 |
| 01.02.2024 | 257,82 | 260,20 | 256,14 | 259,56 | 1,51% | 1.517.126,00 |
| 31.01.2024 | 261,11 | 261,25 | 255,42 | 255,71 | -1,38% | 1.941.511,00 |
| 30.01.2024 | 259,93 | 262,27 | 259,15 | 259,28 | -0,71% | 2.053.730,00 |
| 29.01.2024 | 261,90 | 262,23 | 259,76 | 261,13 | -0,29% | 1.192.369,00 |
| 26.01.2024 | 266,17 | 266,17 | 261,27 | 261,90 | -0,66% | 873.224,00 |
| 25.01.2024 | 259,12 | 263,73 | 258,36 | 263,65 | 2,52% | 1.936.481,00 |
| 24.01.2024 | 263,23 | 264,48 | 257,11 | 257,16 | -2,31% | 1.768.590,00 |
| 23.01.2024 | 262,35 | 264,00 | 260,43 | 263,24 | 0,89% | 1.539.833,00 |
| 22.01.2024 | 258,48 | 262,81 | 257,76 | 260,93 | 0,11% | 1.501.086,00 |
| 19.01.2024 | 260,16 | 261,00 | 257,24 | 260,64 | 0,23% | 2.509.632,00 |
| 18.01.2024 | 259,24 | 260,46 | 257,00 | 260,03 | -0,04% | 1.157.304,00 |
| 17.01.2024 | 258,06 | 260,23 | 257,00 | 260,14 | -0,12% | 1.201.315,00 |
| 16.01.2024 | 262,53 | 263,99 | 260,00 | 260,45 | -1,39% | 1.435.185,00 |
| 12.01.2024 | 265,96 | 267,66 | 263,41 | 264,13 | -0,17% | 1.201.615,00 |
| 11.01.2024 | 267,39 | 268,07 | 263,01 | 264,59 | -0,89% | 1.046.418,00 |
| 10.01.2024 | 267,31 | 267,31 | 263,85 | 266,96 | -0,42% | 922.153,00 |
| 09.01.2024 | 271,01 | 271,01 | 266,59 | 268,09 | -1,74% | 831.592,00 |
| 08.01.2024 | 268,57 | 272,94 | 266,89 | 272,84 | 1,00% | 912.196,00 |
| 05.01.2024 | 270,95 | 273,00 | 268,42 | 270,15 | -0,04% | 777.427,00 |
| 04.01.2024 | 270,85 | 273,29 | 270,13 | 270,25 | -0,23% | 956.805,00 |
| 03.01.2024 | 272,00 | 273,06 | 269,79 | 270,86 | -0,95% | 1.117.567,00 |
| 02.01.2024 | 272,33 | 274,87 | 272,33 | 273,47 | -0,12% | 1.109.171,00 |
| 29.12.2023 | 272,64 | 274,89 | 272,00 | 273,80 | -0,16% | 886.040,00 |
| 28.12.2023 | 275,63 | 275,67 | 274,01 | 274,23 | -0,53% | 531.853,00 |
| 27.12.2023 | 274,21 | 275,80 | 273,34 | 275,69 | 0,30% | 759.837,00 |
| 26.12.2023 | 273,45 | 275,82 | 273,25 | 274,87 | 0,74% | 446.136,00 |
| 22.12.2023 | 272,75 | 274,32 | 272,14 | 272,84 | 0,40% | 756.207,00 |
| 21.12.2023 | 270,22 | 271,83 | 268,47 | 271,74 | 1,34% | 790.117,00 |
| 20.12.2023 | 271,60 | 273,51 | 268,01 | 268,15 | -1,60% | 905.068,00 |
| 19.12.2023 | 273,23 | 273,91 | 270,63 | 272,52 | 0,49% | 1.340.357,00 |
| 18.12.2023 | 273,58 | 274,95 | 271,12 | 271,20 | 0,13% | 1.384.717,00 |
| 15.12.2023 | 270,28 | 272,73 | 269,69 | 270,86 | 0,02% | 3.312.935,00 |
| 14.12.2023 | 270,40 | 273,40 | 270,00 | 270,81 | 0,55% | 1.372.788,00 |
| 13.12.2023 | 266,70 | 270,47 | 263,73 | 269,32 | 0,74% | 1.367.587,00 |
| 12.12.2023 | 265,39 | 267,40 | 262,92 | 267,34 | 1,05% | 1.284.272,00 |
| 11.12.2023 | 263,25 | 265,08 | 262,47 | 264,56 | 0,49% | 1.120.836,00 |
| 08.12.2023 | 262,78 | 264,72 | 262,54 | 263,27 | 0,48% | 744.090,00 |
| 07.12.2023 | 262,14 | 264,03 | 261,01 | 262,01 | 0,28% | 1.408.520,00 |
| 06.12.2023 | 262,39 | 264,10 | 260,29 | 261,28 | -0,28% | 1.312.956,00 |
| 05.12.2023 | 269,26 | 269,76 | 261,07 | 262,02 | -3,01% | 2.196.294,00 |
| 04.12.2023 | 270,94 | 272,56 | 268,76 | 270,15 | -0,91% | 1.782.275,00 |
| 01.12.2023 | 270,60 | 275,11 | 269,84 | 272,64 | 0,77% | 1.706.153,00 |
| 30.11.2023 | 266,48 | 271,12 | 265,73 | 270,55 | 1,53% | 2.341.787,00 |