Deutsche Märkte geschlossen

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
285,02-10,48 (-3,55%)
Börsenschluss: 04:00PM EST
285,47 +0,45 (+0,16%)
Nachbörse: 05:47PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023291,99292,75283,26285,02285,022.875.703
02. Feb. 2023295,36299,34288,54295,50295,502.988.400
01. Feb. 2023319,11320,42314,39318,13318,131.357.900
31. Jan. 2023314,92320,90314,17320,51320,511.911.700
30. Jan. 2023313,56318,14313,37313,90313,90846.000
27. Jan. 2023314,06316,40312,01314,15314,15876.600
26. Jan. 2023311,44316,90310,00316,61316,61733.600
25. Jan. 2023308,97313,15308,34312,05312,05707.300
24. Jan. 2023308,37313,98306,91313,34313,34745.000
23. Jan. 2023303,87309,56302,73308,72308,72881.700
20. Jan. 2023301,25304,58298,36304,40304,401.197.900
19. Jan. 2023302,59303,39298,19299,89299,89889.000
18. Jan. 2023308,25308,25302,05302,89302,89793.200
17. Jan. 2023312,00312,00306,01306,38306,381.252.900
13. Jan. 2023307,86311,91307,07311,40311,40787.900
12. Jan. 2023312,77314,01308,90310,21310,211.194.800
11. Jan. 2023315,15316,59312,16312,77312,77835.100
10. Jan. 2023309,98312,83308,15312,67312,67608.400
09. Jan. 2023309,89314,47306,03311,67311,671.436.500
06. Jan. 2023305,17311,66303,02310,18310,18873.400
05. Jan. 2023302,64304,69300,31301,82301,821.715.500
04. Jan. 2023305,94308,41304,00306,59306,59966.000
03. Jan. 2023310,06311,77303,90306,57306,571.020.300
30. Dez. 2022308,39309,49304,68308,26308,26534.700
30. Dez. 20221.62 Dividende
29. Dez. 2022311,00312,64310,20311,41309,79564.400
28. Dez. 2022312,50313,76309,28309,64308,03439.700
27. Dez. 2022313,27314,20311,52312,20310,581.438.000
23. Dez. 2022311,90312,60309,86312,04310,42544.200
22. Dez. 2022312,42312,76307,64312,60310,97953.500
21. Dez. 2022314,49317,15313,50314,49312,85860.600
20. Dez. 2022314,33314,89310,82312,54310,91779.100
19. Dez. 2022314,71317,04311,86313,72312,09835.300
16. Dez. 2022316,27317,61311,75316,42314,772.425.800
15. Dez. 2022319,51320,40314,27316,24314,591.014.800
14. Dez. 2022324,66327,93321,87325,12323,431.191.700
13. Dez. 2022327,83328,56321,81325,25323,561.075.400
12. Dez. 2022313,06320,18313,06319,51317,851.163.000
09. Dez. 2022319,74320,45313,58314,41312,771.150.000
08. Dez. 2022316,84320,96316,70319,86318,201.059.100
07. Dez. 2022312,56315,77312,00315,58313,941.130.700
06. Dez. 2022313,76315,28309,87312,10310,481.295.700
05. Dez. 2022315,74318,00313,36314,97313,331.192.300
02. Dez. 2022310,63320,62310,00318,44316,781.314.200
01. Dez. 2022310,35313,05308,76312,04310,42995.300
30. Nov. 2022300,98310,39298,78310,16308,551.901.100
29. Nov. 2022304,83306,18300,97302,18300,61954.600
28. Nov. 2022307,72309,38303,33304,46302,88932.100
25. Nov. 2022308,72311,13307,71309,91308,30299.700
23. Nov. 2022309,00310,38305,89308,15306,551.150.800
22. Nov. 2022298,00309,57297,17309,16307,551.412.700
21. Nov. 2022294,57297,56294,18296,41294,87735.300
18. Nov. 2022296,00296,98293,56296,48294,941.328.200
17. Nov. 2022291,38293,44290,14293,30291,77721.400
16. Nov. 2022294,54297,08293,30295,12293,58807.400
15. Nov. 2022296,41297,91291,56294,54293,01942.200
14. Nov. 2022288,00297,77288,00294,89293,361.738.700
11. Nov. 2022290,67292,46287,83288,46286,961.107.500
10. Nov. 2022289,73289,85285,57289,59288,081.063.800
09. Nov. 2022282,89285,43279,81280,13278,671.100.800
08. Nov. 2022278,96284,78277,77283,00281,531.406.200
07. Nov. 2022277,82280,07275,83277,63276,191.367.800
04. Nov. 2022269,25276,47266,82276,06274,622.038.000
03. Nov. 2022248,74266,24247,13264,02262,652.524.600
02. Nov. 2022252,84254,80244,82245,17243,891.471.500
01. Nov. 2022252,94254,78249,97252,12250,81872.600
31. Okt. 2022252,49254,00249,09250,40249,101.342.200
28. Okt. 2022249,06255,41248,11254,44253,12921.000
27. Okt. 2022251,94252,70248,63249,06247,76987.100
26. Okt. 2022252,75254,84251,46252,02250,711.242.200
25. Okt. 2022245,07251,56243,42251,56250,251.350.900
24. Okt. 2022243,39245,91241,88243,92242,651.758.000
21. Okt. 2022238,18242,28235,70241,29240,031.157.200
20. Okt. 2022241,67243,50237,93238,32237,08716.200
19. Okt. 2022241,67244,21239,95241,45240,19710.200
18. Okt. 2022244,77245,22240,51242,37241,11823.000
17. Okt. 2022237,22239,43236,25237,36236,13728.500
14. Okt. 2022239,35240,83232,16232,53231,32711.200
13. Okt. 2022225,95239,06224,75237,99236,75898.900
12. Okt. 2022231,93233,98229,17229,32228,13893.900
11. Okt. 2022231,91233,64229,78231,21230,01618.100
10. Okt. 2022233,19234,60231,22232,44231,23748.700
07. Okt. 2022235,90236,95230,01231,75230,541.046.900
06. Okt. 2022241,17242,76237,89238,59237,35965.400
05. Okt. 2022245,66246,34242,67242,80241,541.097.800
04. Okt. 2022241,44248,81240,79247,96246,671.334.500
03. Okt. 2022234,91240,22233,29238,33237,091.027.500
30. Sept. 2022231,39235,72230,50232,73231,521.520.600
30. Sept. 20221.62 Dividende
29. Sept. 2022232,81233,90229,22231,76228,941.114.300
28. Sept. 2022232,31236,49230,93234,97232,11948.500
27. Sept. 2022234,28235,87228,36230,76227,951.088.500
26. Sept. 2022235,29236,43230,54231,50228,691.171.700
23. Sept. 2022235,79237,31233,41237,07234,191.135.000
22. Sept. 2022241,93242,40238,43238,52235,62877.600
21. Sept. 2022246,48248,03241,40241,46238,52573.300
20. Sept. 2022246,43247,00243,34244,89241,91605.900
19. Sept. 2022244,80249,65244,77249,38246,35714.900
16. Sept. 2022248,09248,20244,09247,36244,351.497.600
15. Sept. 2022254,84255,04248,18248,47245,45706.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...