Börse:
284,912$
0,10%
Echtzeit-Aktienkurs Air Products & Chemicals Inc.
Bid:
284,577$
Ask:
285,246$
Aktienkurse zur Air Products & Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 283,87 | 286,77 | 283,69 | 284,54 | 0,05% | 755.057,00 |
| 19.04.2021 | 287,97 | 288,42 | 281,39 | 284,40 | -1,07% | 898.308,00 |
| 16.04.2021 | 289,46 | 289,76 | 286,23 | 287,48 | 0,11% | 1.013.419,00 |
| 15.04.2021 | 284,40 | 287,80 | 283,51 | 287,15 | 1,51% | 777.674,00 |
| 14.04.2021 | 284,74 | 285,35 | 281,73 | 282,88 | -0,78% | 627.560,00 |
| 13.04.2021 | 282,51 | 287,08 | 281,45 | 285,11 | 0,79% | 887.423,00 |
| 12.04.2021 | 283,36 | 285,25 | 282,41 | 282,88 | -0,52% | 676.437,00 |
| 09.04.2021 | 282,99 | 284,84 | 280,76 | 284,36 | 0,44% | 953.003,00 |
| 08.04.2021 | 284,80 | 286,02 | 282,89 | 283,11 | 0,22% | 704.592,00 |
| 07.04.2021 | 286,44 | 287,61 | 281,42 | 282,49 | -1,92% | 849.440,00 |
| 06.04.2021 | 289,29 | 290,96 | 286,16 | 288,02 | -0,51% | 743.804,00 |
| 05.04.2021 | 286,65 | 289,97 | 285,49 | 289,51 | 1,62% | 696.002,00 |
| 01.04.2021 | 282,20 | 285,22 | 279,18 | 284,90 | 1,27% | 927.725,00 |
| 31.03.2021 | 280,02 | 284,24 | 280,02 | 281,34 | -0,45% | 827.350,00 |
| 30.03.2021 | 283,61 | 286,25 | 281,66 | 282,61 | -0,48% | 891.062,00 |
| 29.03.2021 | 286,37 | 290,32 | 283,70 | 283,97 | -1,13% | 1.110.972,00 |
| 26.03.2021 | 279,80 | 287,47 | 279,23 | 287,22 | 3,59% | 1.269.827,00 |
| 25.03.2021 | 277,85 | 278,85 | 274,64 | 277,27 | -0,27% | 1.340.885,00 |
| 24.03.2021 | 274,35 | 281,14 | 274,08 | 278,01 | 1,21% | 778.702,00 |
| 23.03.2021 | 278,41 | 279,06 | 273,79 | 274,69 | -1,48% | 1.147.660,00 |
| 22.03.2021 | 275,14 | 281,27 | 273,45 | 278,82 | 1,24% | 1.818.724,00 |
| 19.03.2021 | 269,54 | 277,07 | 267,10 | 275,40 | 2,37% | 2.431.762,00 |
| 18.03.2021 | 269,67 | 271,83 | 267,06 | 269,03 | -0,61% | 742.748,00 |
| 17.03.2021 | 274,72 | 275,83 | 270,47 | 270,67 | -1,40% | 735.832,00 |
| 16.03.2021 | 272,39 | 275,37 | 270,70 | 274,51 | 0,57% | 650.190,00 |
| 15.03.2021 | 272,74 | 273,32 | 270,23 | 272,96 | -0,11% | 721.518,00 |
| 12.03.2021 | 272,79 | 275,43 | 272,16 | 273,26 | 0,21% | 741.559,00 |
| 11.03.2021 | 274,41 | 276,69 | 272,26 | 272,69 | 0,39% | 832.461,00 |
| 10.03.2021 | 269,27 | 275,00 | 267,63 | 271,62 | 1,54% | 806.625,00 |
| 09.03.2021 | 269,40 | 271,27 | 267,37 | 267,51 | 0,24% | 688.780,00 |
| 08.03.2021 | 265,75 | 270,68 | 263,54 | 266,88 | 1,16% | 980.127,00 |
| 05.03.2021 | 258,12 | 264,63 | 255,41 | 263,82 | 2,88% | 841.074,00 |
| 04.03.2021 | 261,57 | 262,86 | 253,25 | 256,43 | -2,25% | 1.090.983,00 |
| 03.03.2021 | 262,88 | 265,67 | 261,52 | 262,34 | -1,38% | 1.193.216,00 |
| 02.03.2021 | 261,70 | 266,97 | 261,39 | 266,00 | 1,84% | 1.140.390,00 |
| 01.03.2021 | 258,40 | 263,27 | 258,40 | 261,19 | 2,18% | 826.860,00 |
| 26.02.2021 | 259,37 | 261,11 | 255,57 | 255,62 | -1,83% | 1.279.185,00 |
| 25.02.2021 | 262,98 | 264,78 | 259,72 | 260,38 | -1,09% | 843.339,00 |
| 24.02.2021 | 262,78 | 265,82 | 262,11 | 263,26 | -0,03% | 971.272,00 |
| 23.02.2021 | 265,65 | 267,49 | 259,59 | 263,33 | -0,81% | 1.335.653,00 |
| 22.02.2021 | 262,74 | 265,65 | 261,05 | 265,48 | 0,61% | 1.001.770,00 |
| 19.02.2021 | 262,57 | 265,48 | 262,57 | 263,88 | 0,47% | 1.215.555,00 |
| 18.02.2021 | 260,00 | 263,89 | 258,47 | 262,65 | 1,02% | 913.478,00 |
| 17.02.2021 | 259,88 | 261,74 | 256,78 | 260,01 | -0,28% | 873.809,00 |
| 16.02.2021 | 262,23 | 263,53 | 259,72 | 260,73 | 0,07% | 1.095.676,00 |
| 12.02.2021 | 256,75 | 263,33 | 256,75 | 260,55 | 1,11% | 1.157.585,00 |
| 11.02.2021 | 255,00 | 258,99 | 254,18 | 257,69 | 1,62% | 1.183.852,00 |
| 10.02.2021 | 255,07 | 256,00 | 251,11 | 253,58 | -0,34% | 1.463.011,00 |
| 09.02.2021 | 253,78 | 256,21 | 249,79 | 254,44 | 0,32% | 1.347.142,00 |
| 08.02.2021 | 259,95 | 260,99 | 251,88 | 253,64 | 0,19% | 2.055.959,00 |
| 05.02.2021 | 256,01 | 257,67 | 249,88 | 253,15 | -1,38% | 3.156.328,00 |
| 04.02.2021 | 261,86 | 266,00 | 245,75 | 256,70 | -7,19% | 6.282.460,00 |
| 03.02.2021 | 274,86 | 279,92 | 274,12 | 276,60 | 0,97% | 1.065.816,00 |
| 02.02.2021 | 271,00 | 276,24 | 270,02 | 273,95 | 1,86% | 1.061.392,00 |
| 01.02.2021 | 268,71 | 271,29 | 265,39 | 268,95 | 0,82% | 1.360.430,00 |
| 29.01.2021 | 273,79 | 275,69 | 266,14 | 266,76 | -3,30% | 1.458.467,00 |
| 28.01.2021 | 273,67 | 279,00 | 270,00 | 275,86 | 2,18% | 982.822,00 |
| 27.01.2021 | 274,95 | 274,96 | 266,67 | 269,98 | -2,88% | 1.124.514,00 |
| 26.01.2021 | 279,96 | 281,81 | 277,95 | 277,99 | -0,37% | 962.555,00 |
| 25.01.2021 | 283,27 | 283,65 | 276,42 | 279,02 | -1,61% | 1.129.816,00 |
| 22.01.2021 | 281,38 | 287,36 | 281,00 | 283,60 | 0,35% | 791.239,00 |
| 21.01.2021 | 286,50 | 287,41 | 281,76 | 282,61 | -1,38% | 918.737,00 |
| 20.01.2021 | 287,33 | 288,78 | 286,22 | 286,56 | 0,32% | 692.506,00 |
| 19.01.2021 | 289,93 | 289,99 | 283,70 | 285,66 | -0,44% | 1.368.157,00 |
| 15.01.2021 | 284,78 | 288,38 | 281,68 | 286,91 | 0,23% | 1.908.635,00 |
| 14.01.2021 | 290,87 | 291,89 | 285,97 | 286,25 | -1,52% | 1.108.133,00 |
| 13.01.2021 | 283,84 | 292,38 | 283,84 | 290,67 | 2,69% | 1.608.811,00 |
| 12.01.2021 | 283,13 | 283,92 | 280,25 | 283,06 | -0,02% | 1.097.429,00 |
| 11.01.2021 | 284,57 | 286,30 | 281,90 | 283,13 | -0,91% | 751.253,00 |
| 08.01.2021 | 286,35 | 287,83 | 281,35 | 285,74 | 0,16% | 1.229.730,00 |
| 07.01.2021 | 289,56 | 290,50 | 283,84 | 285,29 | -1,61% | 1.148.179,00 |
| 06.01.2021 | 283,00 | 293,25 | 282,72 | 289,97 | 2,68% | 1.883.689,00 |
| 05.01.2021 | 268,25 | 283,48 | 268,25 | 282,39 | 5,29% | 1.882.548,00 |
| 04.01.2021 | 275,39 | 276,47 | 267,17 | 268,20 | -1,84% | 1.286.152,00 |
| 31.12.2020 | 269,42 | 273,58 | 268,30 | 273,22 | 0,78% | 795.646,00 |
| 30.12.2020 | 269,98 | 273,00 | 269,41 | 271,10 | 0,88% | 611.330,00 |
| 29.12.2020 | 271,17 | 274,37 | 267,38 | 268,73 | 0,05% | 777.183,00 |
| 28.12.2020 | 271,52 | 272,60 | 268,40 | 268,60 | 0,09% | 630.562,00 |
| 24.12.2020 | 266,08 | 268,36 | 265,13 | 268,35 | 0,79% | 227.647,00 |
| 23.12.2020 | 266,04 | 268,98 | 265,00 | 266,25 | 0,85% | 840.613,00 |
| 22.12.2020 | 264,01 | 264,68 | 261,61 | 264,01 | -0,18% | 1.278.608,00 |
| 21.12.2020 | 265,37 | 266,57 | 260,61 | 264,49 | -1,88% | 1.387.116,00 |
| 18.12.2020 | 267,62 | 270,46 | 265,32 | 269,55 | 0,35% | 2.605.132,00 |
| 17.12.2020 | 269,99 | 271,43 | 268,50 | 268,60 | -0,11% | 940.097,00 |
| 16.12.2020 | 270,05 | 271,07 | 267,40 | 268,90 | -0,41% | 1.154.876,00 |
| 15.12.2020 | 270,10 | 272,07 | 268,06 | 270,01 | 1,74% | 1.667.132,00 |
| 14.12.2020 | 269,08 | 270,33 | 265,32 | 265,40 | -0,73% | 894.233,00 |
| 11.12.2020 | 266,59 | 268,63 | 265,70 | 267,36 | -0,54% | 751.837,00 |
| 10.12.2020 | 269,21 | 270,22 | 266,69 | 268,82 | -0,65% | 1.065.053,00 |
| 09.12.2020 | 269,38 | 271,61 | 267,86 | 270,57 | 0,87% | 1.038.060,00 |
| 08.12.2020 | 269,00 | 270,04 | 267,10 | 268,23 | -0,35% | 1.358.717,00 |
| 07.12.2020 | 274,48 | 276,43 | 268,16 | 269,18 | -1,67% | 1.114.156,00 |
| 04.12.2020 | 267,01 | 273,85 | 264,63 | 273,76 | 2,44% | 1.587.125,00 |
| 03.12.2020 | 274,38 | 275,20 | 266,07 | 267,25 | -2,42% | 2.035.608,00 |
| 02.12.2020 | 281,69 | 282,50 | 273,87 | 273,88 | -3,28% | 1.373.182,00 |
| 01.12.2020 | 285,00 | 286,00 | 279,27 | 283,18 | 1,09% | 1.259.675,00 |
| 30.11.2020 | 278,00 | 280,15 | 275,79 | 280,14 | 0,83% | 1.312.877,00 |
| 27.11.2020 | 279,01 | 279,97 | 276,56 | 277,83 | -0,10% | 674.705,00 |
| 25.11.2020 | 283,66 | 286,22 | 277,26 | 278,12 | -2,08% | 1.177.933,00 |
| 24.11.2020 | 278,00 | 286,38 | 276,26 | 284,02 | 3,18% | 1.921.361,00 |