Deutsche Märkte geschlossen

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
231,47+3,37 (+1,48%)
Ab 03:31PM EST. Markt geöffnet.
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 2024227,67231,68227,10231,47231,471.553.919
21. Feb. 2024229,00229,87226,95228,10228,101.582.700
20. Feb. 2024226,45228,23225,26228,09228,091.927.100
16. Feb. 2024226,87227,84225,91226,85226,851.694.100
15. Feb. 2024221,14228,46220,26226,95226,952.429.400
14. Feb. 2024217,93219,38216,30217,01217,012.117.100
13. Feb. 2024220,72222,62216,34217,61217,612.769.700
12. Feb. 2024220,38223,38219,12222,59222,591.946.400
09. Feb. 2024219,49219,94216,50219,84219,842.381.700
08. Feb. 2024214,03220,76213,80219,91219,913.243.700
07. Feb. 2024218,34219,62213,07215,38215,383.469.400
06. Feb. 2024218,71219,98212,24218,05218,054.983.100
05. Feb. 2024227,00228,04217,03218,02218,027.998.200
02. Feb. 2024257,11260,00255,50258,17258,171.934.600
01. Feb. 2024257,82260,20256,15259,56259,561.517.100
31. Jan. 2024261,11261,25255,42255,71255,711.941.500
30. Jan. 2024259,93262,27259,15259,28259,282.053.700
29. Jan. 2024261,90262,23259,76261,13261,131.192.400
26. Jan. 2024266,17266,17261,27261,90261,90873.200
25. Jan. 2024259,12263,73258,36263,65263,651.936.400
24. Jan. 2024263,23264,48257,11257,16257,161.768.600
23. Jan. 2024262,35264,00260,43263,24263,241.539.800
22. Jan. 2024258,48262,81257,76260,93260,931.501.100
19. Jan. 2024260,16261,00257,24260,64260,642.509.600
18. Jan. 2024259,24260,46257,00260,03260,031.157.300
17. Jan. 2024258,06260,23257,00260,14260,141.201.300
16. Jan. 2024262,53263,99260,00260,45260,451.435.200
12. Jan. 2024265,96267,66263,41264,13264,131.201.600
11. Jan. 2024267,39268,07263,01264,59264,591.046.200
10. Jan. 2024267,31267,31263,85266,96266,96922.000
09. Jan. 2024271,01271,01266,59268,09268,09831.600
08. Jan. 2024268,57272,94266,90272,84272,84912.200
05. Jan. 2024270,95273,00268,42270,15270,15777.400
04. Jan. 2024270,85273,29270,13270,25270,25956.800
03. Jan. 2024272,00273,06269,79270,86270,861.117.600
02. Jan. 2024272,33274,87272,33273,47273,471.109.200
29. Dez. 2023272,64274,89272,00273,80273,80886.000
29. Dez. 20231.75 Dividende
28. Dez. 2023275,63275,67274,01274,23272,48531.800
27. Dez. 2023274,21275,80273,34275,69273,93759.800
26. Dez. 2023273,45275,82273,25274,87273,12446.100
22. Dez. 2023272,75274,32272,14272,84271,10756.200
21. Dez. 2023270,22271,83268,47271,74270,01790.100
20. Dez. 2023271,60273,51268,01268,15266,44905.100
19. Dez. 2023273,23273,91270,63272,52270,781.340.400
18. Dez. 2023273,58274,95271,12271,20269,471.384.700
15. Dez. 2023270,28272,73269,69270,86269,133.312.900
14. Dez. 2023270,40273,40270,00270,81269,081.372.800
13. Dez. 2023266,70270,47263,73269,32267,601.367.600
12. Dez. 2023265,39267,40262,92267,34265,631.284.300
11. Dez. 2023263,25265,08262,47264,56262,871.120.800
08. Dez. 2023262,78264,72262,54263,27261,59744.100
07. Dez. 2023262,14264,03261,01262,01260,341.408.500
06. Dez. 2023262,39264,10260,29261,28259,611.313.000
05. Dez. 2023269,26269,76261,07262,02260,352.196.300
04. Dez. 2023270,94272,56268,76270,15268,431.782.300
01. Dez. 2023270,60275,11269,84272,64270,901.706.200
30. Nov. 2023266,48271,12265,73270,55268,822.341.800
29. Nov. 2023269,74270,80265,90266,48264,781.096.200
28. Nov. 2023271,00271,73267,96268,40266,69893.800
27. Nov. 2023273,70274,04269,40271,67269,941.159.000
24. Nov. 2023275,08276,65274,50274,50272,75399.800
22. Nov. 2023277,41277,46273,70274,27272,521.004.800
21. Nov. 2023273,50277,47273,02276,34274,581.245.200
20. Nov. 2023269,99273,72269,16272,15270,411.540.100
17. Nov. 2023273,49273,99269,28269,99268,271.537.400
16. Nov. 2023273,49274,45271,07273,60271,851.537.100
15. Nov. 2023268,37274,33267,85273,62271,871.262.000
14. Nov. 2023267,00271,62266,00268,41266,701.759.300
13. Nov. 2023263,77265,63262,20265,03263,341.110.300
10. Nov. 2023263,71267,34263,01265,46263,771.554.500
09. Nov. 2023262,53264,31258,66263,99262,311.909.200
08. Nov. 2023256,77260,42251,63259,93258,272.465.000
07. Nov. 2023271,74273,06254,02254,46252,844.484.500
06. Nov. 2023293,20294,16289,55291,30289,441.242.300
03. Nov. 2023292,25295,96291,52293,20291,331.011.600
02. Nov. 2023284,45289,83283,27289,62287,77856.700
01. Nov. 2023283,04284,33279,55283,41281,601.121.000
31. Okt. 2023280,87283,83278,59282,44280,64871.700
30. Okt. 2023278,00280,95277,02280,70278,91668.000
27. Okt. 2023276,95279,69275,20276,15274,39648.200
26. Okt. 2023276,10279,75275,60277,66275,89745.100
25. Okt. 2023276,96277,93274,36274,48272,73687.300
24. Okt. 2023275,90278,36274,63277,24275,47673.200
23. Okt. 2023276,80278,80274,27274,67272,92722.600
20. Okt. 2023279,46281,25277,82278,57276,79669.200
19. Okt. 2023282,17284,59280,02280,61278,82471.900
18. Okt. 2023289,81289,81282,97283,38281,57520.600
17. Okt. 2023287,30292,56286,55290,90289,04780.600
16. Okt. 2023287,63290,32286,63287,12285,29551.500
13. Okt. 2023288,20290,71284,71285,46283,64577.400
12. Okt. 2023292,41292,52282,59285,79283,971.256.300
11. Okt. 2023288,85291,13288,14290,89289,03845.800
10. Okt. 2023286,67290,43285,90287,91286,07906.200
09. Okt. 2023281,08284,51279,67284,27282,46584.400
06. Okt. 2023279,39282,22276,36281,06279,27875.800
05. Okt. 2023284,48286,25276,93279,86278,07827.600
04. Okt. 2023284,87286,33282,00284,88283,061.086.700
03. Okt. 2023277,32283,64277,32281,79279,991.265.900
02. Okt. 2023281,33282,71275,61279,08277,301.015.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...