Air Products and Chemicals, Inc. APD
NYSE · Vereinigte Staaten · Prozessindustrie
$278,23-0,96 (-0,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $278,23 | -0,34 % | $281,11 | $282,55 | $278,21 | 988,30K |
| 2026-09-29 | $279,19 | +0,16 % | $277,75 | $281,06 | $276,47 | 1,06M |
| 2026-09-28 | $278,75 | -1,07 % | $280,81 | $282,20 | $277,89 | 1,16M |
| 2026-09-25 | $281,76 | -0,96 % | $283,70 | $284,95 | $281,40 |
| 807,60K |
| 2026-09-24 | $284,49 | -0,86 % | $287,71 | $288,64 | $284,25 | 1,05M |
| 2026-09-23 | $286,97 | -0,31 % | $287,35 | $289,88 | $286,09 | 925,50K |
| 2026-09-22 | $287,86 | +3,01 % | $280,94 | $288,37 | $279,72 | 2,11M |
| 2026-09-21 | $279,46 | -1,66 % | $284,12 | $284,32 | $279,37 | 1,74M |
| 2026-09-18 | $284,18 | -0,68 % | $283,99 | $286,03 | $281,23 | 2,52M |
| 2026-09-17 | $286,12 | -0,33 % | $287,96 | $288,01 | $283,53 | 1,48M |
| 2026-09-16 | $287,08 | -1,20 % | $290,57 | $292,01 | $284,34 | 1,47M |
| 2026-09-15 | $290,56 | +1,19 % | $288,00 | $290,61 | $286,57 | 994,60K |
| 2026-09-14 | $287,13 | -1,48 % | $291,58 | $293,35 | $286,54 | 926,70K |
| 2026-09-11 | $291,43 | -0,76 % | $294,09 | $295,53 | $288,96 | 921,20K |
| 2026-09-10 | $293,65 | -0,54 % | $295,74 | $297,28 | $292,48 | 828,90K |
| 2026-09-09 | $295,24 | -0,83 % | $297,73 | $299,04 | $294,10 | 1,01M |
| 2026-09-08 | $297,71 | -1,18 % | $298,86 | $302,82 | $297,20 | 1,01M |
| 2026-09-04 | $301,27 | -0,97 % | $302,26 | $304,40 | $300,21 | 675,60K |
| 2026-09-03 | $304,22 | -1,69 % | $311,10 | $311,72 | $302,57 | 722,60K |
| 2026-09-02 | $309,45 | +1,35 % | $306,19 | $311,80 | $306,19 | 882,80K |
| 2026-09-01 | $305,32 | -1,34 % | $308,00 | $308,90 | $303,94 | 966,00K |
| 2026-08-31 | $309,46 | +0,44 % | $309,96 | $313,93 | $306,62 | 1,45M |
| 2026-08-28 | $308,09 | +0,86 % | $307,04 | $308,37 | $305,19 | 1,04M |
| 2026-08-27 | $305,47 | -0,39 % | $304,30 | $306,53 | $302,56 | 1,00M |
| 2026-08-26 | $306,66 | +0,92 % | $303,52 | $308,83 | $302,74 | 749,80K |
| 2026-08-25 | $303,85 | -0,78 % | $304,92 | $306,57 | $302,37 | 832,90K |
| 2026-08-24 | $306,24 | +0,37 % | $304,55 | $306,40 | $301,95 | 1,19M |
| 2026-08-21 | $305,10 | +1,59 % | $301,11 | $307,99 | $299,90 | 1,36M |
| 2026-08-20 | $300,33 | -0,95 % | $302,47 | $311,00 | $297,85 | 1,62M |
| 2026-08-19 | $303,22 | 0,00 % | $304,12 | $306,14 | $302,51 | 948,60K |
| 2026-08-18 | $303,23 | +0,79 % | $302,67 | $304,98 | $302,25 | 610,00K |
| 2026-08-17 | $300,86 | -2,62 % | $307,89 | $307,99 | $299,50 | 898,10K |
| 2026-08-14 | $308,97 | +1,13 % | $305,91 | $309,20 | $304,16 | 474,50K |
| 2026-08-13 | $305,52 | +0,48 % | $303,79 | $307,34 | $302,67 | 710,10K |
| 2026-08-12 | $304,07 | -1,69 % | $308,37 | $308,55 | $302,94 | 613,90K |
| 2026-08-11 | $309,31 | +0,37 % | $307,98 | $311,51 | $307,25 | 796,10K |
| 2026-08-10 | $308,18 | +1,56 % | $303,99 | $308,25 | $301,35 | 851,90K |
| 2026-08-07 | $303,44 | +1,17 % | $297,24 | $303,66 | $295,86 | 749,20K |
| 2026-08-06 | $299,92 | +1,64 % | $297,53 | $299,98 | $295,67 | 683,60K |
| 2026-08-05 | $295,09 | +0,13 % | $295,43 | $297,07 | $293,44 | 911,30K |
| 2026-08-04 | $294,71 | +0,60 % | $290,90 | $296,93 | $288,00 | 1,06M |
| 2026-08-03 | $292,94 | -0,66 % | $295,14 | $296,01 | $290,20 | 1,61M |
| 2026-07-31 | $294,89 | -1,77 % | $299,57 | $301,75 | $291,38 | 1,46M |
| 2026-07-30 | $300,20 | +2,02 % | $308,58 | $311,08 | $297,35 | 1,61M |
| 2026-07-29 | $294,27 | +0,48 % | $294,80 | $295,53 | $291,54 | 1,07M |
| 2026-07-28 | $292,85 | +0,09 % | $293,11 | $298,10 | $292,58 | 1,54M |
| 2026-07-27 | $292,58 | -1,78 % | $296,50 | $297,34 | $291,38 | 1,22M |
| 2026-07-24 | $297,87 | +1,22 % | $294,77 | $298,76 | $293,98 | 734,70K |
| 2026-07-23 | $294,29 | -0,91 % | $296,62 | $299,78 | $294,08 | 1,30M |
| 2026-07-22 | $297,00 | +0,21 % | $298,10 | $300,30 | $296,01 | 1,17M |
| 2026-07-21 | $296,39 | -0,08 % | $299,92 | $301,97 | $296,08 | 1,04M |
| 2026-07-20 | $296,63 | +0,34 % | $295,10 | $298,86 | $292,22 | 1,04M |
| 2026-07-17 | $295,62 | -0,56 % | $297,80 | $304,51 | $294,92 | 909,50K |
| 2026-07-16 | $297,29 | +1,23 % | $292,22 | $298,28 | $290,32 | 1,27M |
| 2026-07-15 | $293,69 | -1,91 % | $297,77 | $299,08 | $292,59 | 879,50K |
| 2026-07-14 | $299,40 | -0,85 % | $303,69 | $307,12 | $297,98 | 1,06M |
| 2026-07-13 | $301,96 | +0,81 % | $300,92 | $304,32 | $299,00 | 892,20K |
| 2026-07-10 | $299,53 | +1,24 % | $296,86 | $301,31 | $296,29 | 1,35M |
| 2026-07-09 | $295,85 | -0,30 % | $294,83 | $297,74 | $292,94 | 1,10M |
| 2026-07-08 | $296,75 | -2,72 % | $303,71 | $303,71 | $296,59 | 1,02M |
| 2026-07-07 | $305,05 | -1,23 % | $310,00 | $311,60 | $304,97 | 923,50K |
| 2026-07-06 | $308,86 | -1,70 % | $314,30 | $314,87 | $305,02 | 1,37M |
| 2026-07-02 | $314,19 | +2,54 % | $306,46 | $314,28 | $303,83 | 1,85M |
| 2026-07-01 | $306,40 | +4,51 % | $291,36 | $307,76 | $285,91 | 2,69M |
| 2026-06-30 | $293,18 | +8,04 % | $295,95 | $304,77 | $290,59 | 3,51M |
| 2026-06-29 | $271,35 | -2,32 % | $277,41 | $279,18 | $270,11 | 1,31M |
| 2026-06-26 | $277,79 | -0,76 % | $279,29 | $282,27 | $277,17 | 1,74M |
| 2026-06-25 | $279,93 | +0,43 % | $277,82 | $282,63 | $276,34 | 1,26M |
| 2026-06-24 | $278,73 | -1,32 % | $282,00 | $282,57 | $275,51 | 1,83M |
| 2026-06-23 | $282,45 | -0,23 % | $281,44 | $284,55 | $279,63 | 1,87M |
| 2026-06-22 | $283,11 | +1,03 % | $279,37 | $284,86 | $278,81 | 1,91M |
| 2026-06-18 | $280,21 | -0,55 % | $283,40 | $283,84 | $278,62 | 2,57M |
| 2026-06-17 | $281,75 | +0,45 % | $279,49 | $283,58 | $279,36 | 1,75M |
| 2026-06-16 | $280,48 | -0,88 % | $283,07 | $284,85 | $278,29 | 1,86M |
| 2026-06-15 | $282,96 | +0,48 % | $280,01 | $283,99 | $276,66 | 1,16M |
| 2026-06-12 | $281,62 | +1,26 % | $280,00 | $287,07 | $279,57 | 1,24M |
| 2026-06-11 | $278,12 | +0,58 % | $279,40 | $281,76 | $277,77 | 979,00K |
| 2026-06-10 | $276,51 | -2,29 % | $284,69 | $286,24 | $276,38 | 1,25M |
| 2026-06-09 | $282,98 | +2,24 % | $278,82 | $283,14 | $278,02 | 1,31M |
| 2026-06-08 | $276,77 | -1,98 % | $281,92 | $284,48 | $274,37 | 1,33M |
| 2026-06-05 | $282,35 | -0,18 % | $283,09 | $287,60 | $282,12 | 1,15M |
| 2026-06-04 | $282,85 | +0,21 % | $282,79 | $285,50 | $281,86 | 1,04M |
| 2026-06-03 | $282,27 | +1,07 % | $278,35 | $285,17 | $277,15 | 900,00K |
| 2026-06-02 | $279,29 | +0,14 % | $279,18 | $281,12 | $277,70 | 961,90K |
| 2026-06-01 | $278,89 | +0,10 % | $278,63 | $279,53 | $275,20 | 1,25M |
| 2026-05-29 | $278,62 | -1,77 % | $282,13 | $284,38 | $277,98 | 2,03M |
| 2026-05-28 | $283,65 | -0,73 % | $285,13 | $287,75 | $281,78 | 971,90K |
| 2026-05-27 | $285,73 | -1,34 % | $288,58 | $288,58 | $284,82 | 861,60K |
| 2026-05-26 | $289,60 | +0,04 % | $289,01 | $290,92 | $287,07 | 1,04M |
| 2026-05-22 | $289,47 | -0,25 % | $291,98 | $293,99 | $288,39 | 1,04M |