Deutsche Märkte schließen in 3 Stunden 25 Minuten

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
237,07-1,45 (-0,61%)
Börsenschluss: 04:00PM EDT
237,07 0,00 (0,00%)
Vorbörslich: 05:48AM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2022235,79237,31233,41237,07237,071.135.000
22. Sept. 2022241,93242,40238,43238,52238,52877.600
21. Sept. 2022246,48248,03241,40241,46241,46573.300
20. Sept. 2022246,43247,00243,34244,89244,89605.900
19. Sept. 2022244,80249,65244,77249,38249,38714.900
16. Sept. 2022248,09248,20244,09247,36247,361.497.600
15. Sept. 2022254,84255,04248,18248,47248,47706.800
14. Sept. 2022255,53256,15252,63255,18255,18690.100
13. Sept. 2022258,00260,39255,55256,08256,08831.300
12. Sept. 2022259,01264,01258,14263,50263,50877.000
09. Sept. 2022255,38257,35254,39256,97256,97704.800
08. Sept. 2022251,15254,24250,06253,83253,83549.500
07. Sept. 2022246,44254,05246,17253,78253,781.037.000
06. Sept. 2022248,06248,28244,69246,17246,171.179.100
02. Sept. 2022253,58253,96245,83246,53246,531.311.700
01. Sept. 2022250,51251,39248,50250,00250,00918.100
31. Aug. 2022257,47257,65252,35252,45252,451.164.900
30. Aug. 2022262,30262,30255,55255,85255,85864.500
29. Aug. 2022259,99263,01259,34260,70260,70635.700
26. Aug. 2022267,30267,98262,11262,23262,231.064.100
25. Aug. 2022263,93266,68262,16266,59266,59619.600
24. Aug. 2022261,79263,84260,83262,72262,72568.300
23. Aug. 2022259,46262,37259,36261,32261,32810.300
22. Aug. 2022260,31261,76259,28260,91260,91674.000
19. Aug. 2022267,00267,60262,39263,70263,70932.700
18. Aug. 2022268,86268,96266,95267,60267,60727.000
17. Aug. 2022270,38272,18266,82268,00268,001.169.900
16. Aug. 2022272,20274,63271,71273,54273,54879.100
15. Aug. 2022270,88274,89270,16274,11274,111.115.300
12. Aug. 2022266,86271,70265,55270,88270,88893.900
11. Aug. 2022267,20268,29264,16264,81264,81829.400
10. Aug. 2022265,87268,19265,02265,63265,63838.600
09. Aug. 2022261,76261,86258,35258,76258,76826.300
08. Aug. 2022264,00266,45261,60261,77261,771.158.100
05. Aug. 2022256,72262,94256,16262,64262,641.406.400
04. Aug. 2022248,10260,17248,10257,73257,731.785.800
03. Aug. 2022245,35246,28242,52245,71245,711.401.100
02. Aug. 2022245,74246,92240,42244,12244,121.026.900
01. Aug. 2022247,00247,84244,60247,25247,251.075.500
29. Juli 2022245,86249,69245,85248,23248,231.034.300
28. Juli 2022239,41244,34238,74244,23244,23792.900
27. Juli 2022234,63238,84232,48237,89237,89782.500
26. Juli 2022233,79235,43233,06234,63234,63652.100
25. Juli 2022235,39235,59233,70235,21235,21581.100
22. Juli 2022235,70236,02233,79234,56234,56540.300
21. Juli 2022232,20234,74231,19234,59234,59853.500
20. Juli 2022229,71232,18228,78231,63231,63914.900
19. Juli 2022226,07230,02224,96230,00230,001.255.500
18. Juli 2022226,75228,38222,79223,56223,561.074.800
15. Juli 2022225,66226,44223,85225,20225,201.444.800
14. Juli 2022225,00225,34218,88221,98221,982.059.600
13. Juli 2022228,33230,23226,41227,99227,99891.700
12. Juli 2022234,68235,17229,85231,93231,932.143.400
11. Juli 2022231,33235,36230,24234,09234,09801.400
08. Juli 2022234,90235,75231,39232,21232,211.049.500
07. Juli 2022237,61239,82234,08235,82235,821.016.600
06. Juli 2022240,26240,26234,33237,22237,221.396.100
05. Juli 2022238,00239,98236,33239,97239,971.232.700
01. Juli 2022238,94242,79237,66242,75242,751.021.300
30. Juni 2022237,65242,01233,82240,48240,481.199.400
30. Juni 20221.62 Dividende
29. Juni 2022242,13244,07240,11243,13241,51794.400
28. Juni 2022245,89248,50241,92242,51240,89778.700
27. Juni 2022251,42252,70245,68246,18244,54916.300
24. Juni 2022244,88252,60243,95252,08250,401.529.400
23. Juni 2022240,47242,78238,51242,06240,451.177.300
22. Juni 2022236,38241,87235,24241,00239,39953.400
21. Juni 2022238,40241,37237,52241,01239,401.147.400
17. Juni 2022236,07237,97230,51235,97234,402.127.000
16. Juni 2022234,61236,67231,61235,10233,531.014.600
15. Juni 2022241,52244,41236,11239,29237,701.085.800
14. Juni 2022242,00243,70237,54239,22237,631.097.900
13. Juni 2022244,18244,86239,89242,69241,071.615.400
10. Juni 2022249,08251,98246,62248,20246,551.584.000
09. Juni 2022250,00257,17249,66253,62251,931.444.600
08. Juni 2022258,59262,07252,24252,38250,701.647.300
07. Juni 2022256,43261,12254,82260,79259,051.377.600
06. Juni 2022255,00259,00254,31257,45255,731.149.200
03. Juni 2022250,06254,31250,06252,27250,59935.700
02. Juni 2022246,25253,05246,05252,85251,17941.700
01. Juni 2022247,43248,23241,37243,51241,89911.900
31. Mai 2022247,66250,05245,67246,16244,521.407.100
27. Mai 2022245,95250,65244,49250,65248,98957.200
26. Mai 2022236,67243,41236,67242,49240,87866.100
25. Mai 2022239,19239,53233,96236,42234,84884.400
24. Mai 2022238,86239,02233,45236,82235,24729.700
23. Mai 2022240,22241,01235,19237,95236,36747.600
20. Mai 2022237,36237,74231,13237,59236,011.032.800
19. Mai 2022232,74236,81231,69234,22232,66725.200
18. Mai 2022237,06237,50233,38234,47232,91874.300
17. Mai 2022238,24239,94233,64239,58237,98893.500
16. Mai 2022232,93234,64229,38232,92231,37880.900
13. Mai 2022232,90234,99231,07233,71232,15661.800
12. Mai 2022228,29234,64227,38231,41229,871.391.500
11. Mai 2022229,91235,91228,40232,89231,341.276.000
10. Mai 2022234,71236,82225,28230,68229,141.504.300
09. Mai 2022231,87236,53231,04233,22231,671.272.700
06. Mai 2022235,86237,47230,19235,82234,251.293.800
05. Mai 2022247,56254,00233,77235,98234,411.446.900
04. Mai 2022238,15247,49238,15247,49245,841.142.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...