Börse:
278,322$
0,07%
Echtzeit-Aktienkurs Air Products & Chemicals
Bid:
272,881$
Ask:
283,763$
Aktienkurse zur Air Products & Chemicals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.921.633,00 |
| 23.11.2020 | 272,77 | 276,67 | 270,90 | 275,26 | 1,77% | 1.268.243,00 |
| 20.11.2020 | 269,94 | 271,15 | 265,38 | 270,48 | 0,04% | 1.102.925,00 |
| 19.11.2020 | 266,75 | 272,63 | 263,79 | 270,36 | 0,99% | 1.340.474,00 |
| 18.11.2020 | 266,82 | 272,10 | 266,02 | 267,70 | 0,53% | 2.028.877,00 |
| 17.11.2020 | 264,59 | 266,67 | 262,24 | 266,29 | -0,06% | 2.218.910,00 |
| 16.11.2020 | 267,58 | 269,72 | 262,80 | 266,44 | 0,97% | 2.201.756,00 |
| 13.11.2020 | 268,03 | 269,56 | 262,26 | 263,87 | -0,54% | 2.553.754,00 |
| 12.11.2020 | 277,89 | 279,97 | 263,61 | 265,31 | -5,53% | 4.849.826,00 |
| 11.11.2020 | 297,00 | 300,16 | 277,16 | 280,84 | -9,40% | 4.733.188,00 |
| 10.11.2020 | 315,08 | 315,57 | 309,52 | 309,97 | -0,86% | 1.279.783,00 |
| 09.11.2020 | 318,91 | 327,89 | 312,51 | 312,67 | 1,94% | 1.261.696,00 |
| 06.11.2020 | 303,43 | 307,78 | 302,14 | 306,72 | 1,11% | 745.427,00 |
| 05.11.2020 | 295,26 | 306,51 | 295,07 | 303,34 | 4,86% | 856.416,00 |
| 04.11.2020 | 289,97 | 291,89 | 284,64 | 289,29 | 0,09% | 924.184,00 |
| 03.11.2020 | 289,97 | 292,71 | 286,97 | 289,04 | 0,82% | 842.319,00 |
| 02.11.2020 | 280,72 | 287,60 | 279,10 | 286,69 | 3,78% | 690.177,00 |
| 30.10.2020 | 274,92 | 278,05 | 271,67 | 276,24 | -0,19% | 827.453,00 |
| 29.10.2020 | 272,81 | 279,65 | 271,27 | 276,77 | 1,39% | 715.629,00 |
| 28.10.2020 | 277,00 | 279,65 | 272,75 | 272,98 | -3,71% | 903.864,00 |
| 27.10.2020 | 287,13 | 288,34 | 283,37 | 283,50 | -1,01% | 538.641,00 |
| 26.10.2020 | 289,94 | 291,26 | 283,04 | 286,40 | -2,59% | 636.219,00 |
| 23.10.2020 | 294,98 | 295,60 | 292,23 | 294,00 | 0,60% | 477.528,00 |
| 22.10.2020 | 292,54 | 294,13 | 289,01 | 292,25 | -0,34% | 547.411,00 |
| 21.10.2020 | 294,04 | 298,03 | 293,11 | 293,26 | -0,42% | 429.763,00 |
| 20.10.2020 | 295,51 | 297,39 | 294,10 | 294,49 | 0,11% | 535.503,00 |
| 19.10.2020 | 299,96 | 300,60 | 293,22 | 294,16 | -1,33% | 922.863,00 |
| 16.10.2020 | 297,69 | 300,37 | 296,13 | 298,14 | 0,74% | 1.398.650,00 |
| 15.10.2020 | 296,85 | 297,67 | 294,35 | 295,96 | -0,65% | 1.054.292,00 |
| 14.10.2020 | 299,99 | 301,57 | 297,71 | 297,91 | -1,06% | 975.462,00 |
| 13.10.2020 | 302,43 | 306,82 | 300,40 | 301,10 | -0,59% | 798.867,00 |
| 12.10.2020 | 303,88 | 304,86 | 301,88 | 302,88 | 0,76% | 706.002,00 |
| 09.10.2020 | 302,29 | 303,46 | 299,23 | 300,60 | 0,31% | 962.658,00 |
| 08.10.2020 | 303,02 | 304,68 | 299,09 | 299,66 | -0,81% | 745.465,00 |
| 07.10.2020 | 300,70 | 304,73 | 299,69 | 302,11 | 2,00% | 645.750,00 |
| 06.10.2020 | 301,53 | 304,24 | 295,92 | 296,20 | -1,37% | 1.418.579,00 |
| 05.10.2020 | 298,29 | 304,67 | 296,19 | 300,32 | 1,45% | 1.091.899,00 |
| 02.10.2020 | 291,32 | 298,47 | 290,20 | 296,04 | 0,46% | 1.030.007,00 |
| 01.10.2020 | 299,06 | 301,74 | 293,57 | 294,67 | -1,07% | 1.316.700,00 |
| 30.09.2020 | 293,67 | 299,32 | 293,06 | 297,86 | 1,36% | 1.152.698,00 |
| 29.09.2020 | 294,63 | 296,78 | 291,81 | 293,86 | 0,41% | 603.147,00 |
| 28.09.2020 | 294,12 | 295,81 | 292,13 | 292,67 | 0,67% | 742.205,00 |
| 25.09.2020 | 286,25 | 291,69 | 285,00 | 290,71 | 0,25% | 566.686,00 |
| 24.09.2020 | 285,51 | 291,86 | 284,23 | 289,99 | 1,60% | 795.408,00 |
| 23.09.2020 | 292,82 | 293,54 | 284,59 | 285,43 | -2,73% | 885.061,00 |
| 22.09.2020 | 292,66 | 293,74 | 289,44 | 293,45 | 0,92% | 671.685,00 |
| 21.09.2020 | 291,37 | 291,60 | 284,64 | 290,78 | -1,70% | 762.570,00 |
| 18.09.2020 | 299,80 | 303,30 | 294,84 | 295,81 | -2,04% | 1.150.775,00 |
| 17.09.2020 | 298,70 | 302,84 | 297,17 | 301,98 | -0,16% | 739.691,00 |
| 16.09.2020 | 304,26 | 306,76 | 302,29 | 302,46 | -0,52% | 810.008,00 |
| 15.09.2020 | 305,88 | 307,93 | 303,96 | 304,04 | 0,02% | 700.698,00 |
| 14.09.2020 | 303,58 | 306,80 | 301,27 | 303,97 | 1,22% | 611.026,00 |
| 11.09.2020 | 297,81 | 302,13 | 297,10 | 300,32 | 1,72% | 625.765,00 |
| 10.09.2020 | 302,70 | 306,04 | 294,10 | 295,23 | -2,65% | 1.181.383,00 |
| 09.09.2020 | 298,18 | 306,83 | 297,95 | 303,27 | 2,97% | 1.025.371,00 |
| 08.09.2020 | 294,89 | 298,31 | 292,00 | 294,52 | -1,31% | 1.109.398,00 |
| 04.09.2020 | 298,91 | 300,71 | 291,06 | 298,43 | 0,42% | 1.375.361,00 |
| 03.09.2020 | 307,98 | 308,94 | 292,91 | 297,18 | -4,23% | 1.320.653,00 |
| 02.09.2020 | 302,49 | 310,73 | 301,82 | 310,31 | 2,50% | 1.296.593,00 |
| 01.09.2020 | 291,00 | 303,17 | 290,69 | 302,73 | 3,58% | 1.071.745,00 |
| 31.08.2020 | 295,35 | 299,46 | 292,09 | 292,26 | -1,52% | 601.865,00 |
| 28.08.2020 | 293,38 | 297,11 | 293,16 | 296,76 | 1,37% | 502.700,00 |
| 27.08.2020 | 294,90 | 295,16 | 292,05 | 292,75 | -0,41% | 426.506,00 |
| 26.08.2020 | 288,43 | 295,53 | 287,88 | 293,96 | 1,57% | 578.054,00 |
| 25.08.2020 | 289,18 | 291,14 | 287,85 | 289,42 | 0,62% | 485.351,00 |
| 24.08.2020 | 289,59 | 289,75 | 287,19 | 287,65 | 0,42% | 466.074,00 |
| 21.08.2020 | 285,44 | 286,99 | 282,85 | 286,44 | 0,13% | 583.520,00 |
| 20.08.2020 | 284,08 | 286,39 | 283,49 | 286,07 | -0,31% | 430.390,00 |
| 19.08.2020 | 289,21 | 289,21 | 286,42 | 286,95 | 0,21% | 482.832,00 |
| 18.08.2020 | 290,56 | 291,48 | 285,94 | 286,35 | -1,11% | 763.944,00 |
| 17.08.2020 | 291,78 | 293,30 | 289,09 | 289,56 | -0,09% | 846.092,00 |
| 14.08.2020 | 288,42 | 292,05 | 287,68 | 289,82 | 0,52% | 1.017.190,00 |
| 13.08.2020 | 284,28 | 288,49 | 284,17 | 288,31 | 1,02% | 758.243,00 |
| 12.08.2020 | 284,00 | 287,36 | 282,61 | 285,40 | 1,35% | 755.355,00 |
| 11.08.2020 | 282,11 | 284,69 | 280,85 | 281,60 | 0,13% | 966.984,00 |
| 10.08.2020 | 280,78 | 281,79 | 278,90 | 281,24 | -0,16% | 980.591,00 |
| 07.08.2020 | 283,33 | 283,33 | 279,20 | 281,69 | -0,46% | 861.675,00 |
| 06.08.2020 | 283,66 | 284,97 | 281,06 | 282,99 | -0,57% | 1.293.696,00 |
| 05.08.2020 | 281,15 | 288,04 | 281,08 | 284,62 | 1,80% | 1.668.673,00 |
| 04.08.2020 | 276,33 | 280,96 | 274,56 | 279,58 | 0,42% | 2.065.259,00 |
| 03.08.2020 | 288,08 | 288,63 | 278,33 | 278,41 | -2,87% | 1.731.001,00 |
| 31.07.2020 | 285,62 | 286,74 | 281,06 | 286,63 | 0,64% | 1.546.040,00 |
| 30.07.2020 | 286,02 | 287,41 | 283,18 | 284,81 | -1,40% | 1.042.216,00 |
| 29.07.2020 | 289,21 | 292,73 | 288,43 | 288,85 | -0,15% | 1.131.229,00 |
| 28.07.2020 | 294,49 | 294,72 | 289,14 | 289,27 | -1,85% | 775.400,00 |
| 27.07.2020 | 293,65 | 297,09 | 292,26 | 294,71 | 1,09% | 1.077.266,00 |
| 24.07.2020 | 291,97 | 293,35 | 289,35 | 291,52 | -0,59% | 1.064.046,00 |
| 23.07.2020 | 289,44 | 299,82 | 289,44 | 293,25 | -0,76% | 1.318.694,00 |
| 22.07.2020 | 290,43 | 296,28 | 289,66 | 295,51 | 1,76% | 820.553,00 |
| 21.07.2020 | 291,00 | 292,67 | 289,91 | 290,39 | -0,17% | 1.057.804,00 |
| 20.07.2020 | 293,46 | 295,90 | 288,00 | 290,87 | -1,06% | 1.037.603,00 |
| 17.07.2020 | 289,00 | 295,37 | 287,62 | 294,00 | 2,37% | 1.961.517,00 |
| 16.07.2020 | 283,18 | 288,00 | 282,76 | 287,19 | 1,85% | 2.252.266,00 |
| 15.07.2020 | 282,75 | 285,30 | 281,10 | 281,97 | 0,35% | 1.327.113,00 |
| 14.07.2020 | 274,00 | 281,55 | 273,03 | 280,99 | 2,42% | 1.990.302,00 |
| 13.07.2020 | 276,07 | 280,70 | 273,54 | 274,35 | 0,42% | 1.180.885,00 |
| 10.07.2020 | 272,41 | 273,84 | 269,84 | 273,19 | 0,59% | 951.568,00 |
| 09.07.2020 | 271,02 | 272,01 | 265,94 | 271,60 | 0,67% | 1.504.304,00 |