Deutsche Märkte öffnen in 7 Stunden 46 Minuten

Air Products & Chemicals Inc (AP3.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
245,40-1,65 (-0,67%)
Börsenschluss: 08:08AM CEST
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 2022245,40245,40245,40245,40245,4040
05. Okt. 2022247,05247,05247,05247,05247,05-
04. Okt. 2022244,05244,05244,05244,05244,05-
03. Okt. 2022237,70237,70237,70237,70237,70-
30. Sept. 2022241,70241,70241,70241,70241,70-
30. Sept. 20221.62 Dividende
29. Sept. 2022241,70241,70241,70241,70240,08-
28. Sept. 2022240,30240,30240,30240,30238,69-
27. Sept. 2022241,00241,00241,00241,00239,38-
26. Sept. 2022244,05244,05241,10241,10239,4820
23. Sept. 2022242,10242,10242,10242,10240,48-
22. Sept. 2022244,80244,80244,80244,80243,16-
21. Sept. 2022245,75245,75245,75245,75244,10-
20. Sept. 2022248,80248,80248,80248,80247,13-
19. Sept. 2022246,00246,00246,00246,00244,35-
16. Sept. 2022247,20247,20247,20247,20245,54-
15. Sept. 2022255,70255,70255,70255,70253,99-
14. Sept. 2022256,05256,05256,05256,05254,33-
13. Sept. 2022260,05260,05260,05260,05258,31-
12. Sept. 2022254,30254,30254,30254,30252,60-
09. Sept. 2022252,35252,35252,35252,35250,66-
08. Sept. 2022253,60253,60253,60253,60251,90-
07. Sept. 2022247,45247,45247,45247,45245,79-
06. Sept. 2022247,10247,10247,10247,10245,44-
05. Sept. 2022249,35249,35249,35249,35247,68-
02. Sept. 2022249,60249,60249,60249,60247,93-
01. Sept. 2022250,40250,40250,40250,40248,72-
31. Aug. 2022255,95255,95255,95255,95254,23-
30. Aug. 2022260,70260,70260,70260,70258,95-
29. Aug. 2022262,50262,50260,65260,65258,9040
26. Aug. 2022266,60266,60266,60266,60264,81-
25. Aug. 2022262,80262,80262,80262,80261,04-
24. Aug. 2022262,55262,55262,55262,55260,79-
23. Aug. 2022262,25262,25262,25262,25260,49-
22. Aug. 2022261,10261,10261,10261,10259,35-
19. Aug. 2022264,35264,35264,35264,35262,58-
18. Aug. 2022262,75262,75262,75262,75260,99-
17. Aug. 2022268,50268,50264,25264,25262,488
16. Aug. 2022268,45268,45268,45268,45266,65-
15. Aug. 2022263,50266,00263,50266,00264,225
12. Aug. 2022256,75256,75256,75256,75255,03-
11. Aug. 2022257,20257,20257,20257,20255,48-
10. Aug. 2022252,50252,50252,50252,50250,81-
09. Aug. 2022256,25256,25256,25256,25254,53-
08. Aug. 2022258,30258,30258,30258,30256,57-
05. Aug. 2022251,95251,95251,95251,95250,26-
04. Aug. 2022241,10241,10241,10241,10239,48-
03. Aug. 2022240,35240,35240,35240,35238,74-
02. Aug. 2022239,75239,75239,75239,75238,14-
01. Aug. 2022241,55241,55241,55241,55239,93-
29. Juli 2022238,95239,40238,95239,40237,8042
28. Juli 2022231,95231,95231,95231,95230,40-
27. Juli 2022231,90231,90231,90231,90230,35-
26. Juli 2022228,90228,90228,90228,90227,37-
25. Juli 2022229,90229,90229,90229,90228,36-
22. Juli 2022229,35229,35229,35229,35227,81-
21. Juli 2022226,55226,55226,55226,55225,03-
20. Juli 2022225,15225,15225,15225,15223,64-
19. Juli 2022220,20220,20220,20220,20218,72-
18. Juli 2022223,20223,20223,20223,20221,70-
15. Juli 2022221,30221,30221,30221,30219,82-
14. Juli 2022226,05226,05226,05226,05224,53-
13. Juli 2022230,85230,85230,85230,85229,30-
12. Juli 2022231,90231,90231,90231,90230,35-
11. Juli 2022227,50227,50227,50227,50225,98-
08. Juli 2022231,00231,00231,00231,00229,45-
07. Juli 2022232,65232,65232,65232,65231,09-
06. Juli 2022232,45232,45232,45232,45230,89-
05. Juli 2022233,65233,65233,65233,65232,08-
04. Juli 2022231,20231,20231,20231,20229,65-
01. Juli 2022227,10227,10227,10227,10225,58-
30. Juni 2022228,75228,75228,75228,75227,22-
30. Juni 20221.62 Dividende
29. Juni 2022230,80230,80230,80230,80227,64-
28. Juni 2022232,85232,85232,85232,85229,67-
27. Juni 2022238,45238,45238,45238,45235,19-
24. Juni 2022230,35230,35230,35230,35227,20-
23. Juni 2022227,40229,30227,40229,30226,161
22. Juni 2022226,85226,85226,85226,85223,75-
21. Juni 2022227,05227,05227,05227,05223,95-
20. Juni 2022224,10224,10224,10224,10221,04-
17. Juni 2022223,80223,80223,80223,80220,74-
16. Juni 2022228,20228,20228,20228,20225,08-
15. Juni 2022228,70228,70228,70228,70225,57-
14. Juni 2022234,55234,55234,55234,55231,34-
13. Juni 2022233,45233,45233,45233,45230,26-
10. Juni 2022237,90237,90237,90237,90234,65-
09. Juni 2022234,60234,60234,60234,60231,39-
08. Juni 2022242,95242,95242,95242,95239,63-
07. Juni 2022238,65238,65238,65238,65235,39-
06. Juni 2022235,60235,60235,60235,60232,38-
03. Juni 2022234,90234,90234,90234,90231,69-
02. Juni 2022228,10228,10228,10228,10224,98-
01. Juni 2022230,25230,25230,25230,25227,10-
31. Mai 2022233,50233,50233,50233,50230,31-
30. Mai 2022233,80233,80233,80233,80230,60-
27. Mai 2022224,15224,15224,15224,15221,08-
26. Mai 2022220,10220,10220,10220,10217,09-
25. Mai 2022221,25224,00221,25224,00220,9410
24. Mai 2022220,95220,95220,95220,95217,93-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...