WKN: | 854912 |
ISIN: | US0091581068 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Air Products & Chemicals-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 01. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
30.06.2025 |
240,90 240,90 |
240,90 240,90 |
240,90 | 240,90 |
0 -0,33% |
-0,33% |
27.06.2025 |
241,70 241,70 |
241,70 241,70 |
241,70 | 241,70 |
0 0,29% |
0,29% |
26.06.2025 |
241,00 241,00 |
241,00 241,00 |
241,00 | 241,00 |
0 -0,08% |
-0,08% |
25.06.2025 |
241,20 241,20 |
241,20 241,20 |
241,20 | 241,20 |
0 2,12% |
2,12% |
24.06.2025 |
236,20 236,20 |
236,20 236,20 |
236,20 | 236,20 |
0 1,11% |
1,11% |
23.06.2025 |
233,60 233,60 |
233,60 233,60 |
233,60 | 233,60 |
0 -1,68% |
-1,68% |
20.06.2025 |
237,60 237,60 |
237,60 237,60 |
237,60 | 237,60 |
0 -0,46% |
-0,46% |
19.06.2025 |
238,70 238,70 |
238,70 238,70 |
238,70 | 238,70 |
0 -0,54% |
-0,54% |
18.06.2025 |
240,00 240,00 |
240,00 240,00 |
240,00 | 240,00 |
0 -0,33% |
-0,33% |
17.06.2025 |
240,80 240,80 |
240,80 240,80 |
240,80 | 240,80 |
0 -0,54% |
-0,54% |
16.06.2025 |
242,10 242,10 |
242,10 242,10 |
242,10 | 242,10 |
0 -0,16% |
-0,16% |
13.06.2025 |
242,50 242,50 |
242,50 242,50 |
242,50 | 242,50 |
0 -0,21% |
-0,21% |
12.06.2025 |
243,00 243,00 |
243,00 243,00 |
243,00 | 243,00 |
0 -0,90% |
-0,90% |
11.06.2025 |
245,20 245,20 |
245,20 245,20 |
245,20 | 245,20 |
0 0,49% |
0,49% |
10.06.2025 |
244,00 244,00 |
244,00 244,00 |
244,00 | 244,00 |
0 0,12% |
0,12% |
09.06.2025 |
243,70 243,70 |
243,70 243,70 |
243,70 | 243,70 |
0 0,99% |
0,99% |
06.06.2025 |
241,30 241,30 |
241,30 241,30 |
241,30 | 241,30 |
0 -1,35% |
-1,35% |
05.06.2025 |
244,60 244,60 |
244,60 244,60 |
244,60 | 244,60 |
0 -1,53% |
-1,53% |
04.06.2025 |
248,40 248,40 |
248,40 248,40 |
248,40 | 248,40 |
0 2,52% |
2,52% |
03.06.2025 |
242,30 242,30 |
242,30 242,30 |
242,30 | 242,30 |
0 -0,33% |
-0,33% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
279,90 327,40 |
327,40 271,70 |
271,70 | 327,40 | 16,97% |
Februar |
327,40 301,20 |
327,70 294,60 |
294,60 | 301,20 | -8,00% |
März |
301,20 267,80 |
303,70 267,80 |
267,80 | 267,80 | -11,09% |
April |
267,80 236,00 |
271,90 224,70 |
224,70 | 236,00 | -11,87% |
Mai |
236,00 239,90 |
251,30 236,00 |
236,00 | 239,90 | 1,65% |
Juni |
239,90 240,50 |
249,30 233,90 |
233,90 | 240,50 | 0,25% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
279,90 240,50 |
327,70 224,70 |
224,70 | 240,50 | -14,08% |
2024 |
245,90 279,90 |
319,50 199,15 |
199,15 | 279,90 | 13,83% |
2023 |
290,00 245,90 |
297,60 241,20 |
241,20 | 245,90 | -15,21% |
2022 |
269,50 290,00 |
304,55 197,45 |
197,45 | 290,00 | 7,61% |
2021 |
224,00 269,50 |
273,80 208,15 |
208,15 | 269,50 | 20,31% |
2020 |
210,00 224,00 |
268,00 167,00 |
167,00 | 224,00 | 6,67% |
2019 |
138,84 210,00 |
220,00 134,48 |
134,48 | 210,00 | 51,25% |
2018 |
136,60 138,84 |
147,29 123,36 |
123,36 | 138,84 | 1,64% |
2017 |
137,15 136,60 |
140,00 118,89 |
118,89 | 136,60 | -0,40% |
2016 |
111,65 137,15 |
143,67 98,12 |
98,12 | 137,15 | 22,84% |
2015 |
111,18 111,65 |
134,37 102,88 |
102,88 | 111,65 | 0,42% |
2014 |
75,60 111,18 |
112,57 70,81 |
70,81 | 111,18 | 47,06% |
2013 |
58,95 75,60 |
76,54 58,36 |
58,36 | 75,60 | 28,24% |
2012 |
60,61 58,95 |
65,58 54,88 |
54,88 | 58,95 | -2,74% |
2011 |
63,63 60,61 |
64,41 48,13 |
48,13 | 60,61 | -4,75% |
2010 |
52,97 63,63 |
64,42 45,76 |
45,76 | 63,63 | 20,12% |
2009 |
31,30 52,97 |
53,21 31,30 |
31,30 | 52,97 | 69,23% |
2008 |
63,50 31,30 |
63,50 30,58 |
30,58 | 31,30 | -50,71% |
2007 |
49,85 63,50 |
65,13 48,80 |
48,80 | 63,50 | 27,38% |
2006 |
46,23 49,85 |
51,85 43,63 |
43,63 | 49,85 | 7,83% |
2005 |
39,66 46,23 |
48,26 39,52 |
39,52 | 46,23 | 16,57% |
2004 |
39,11 39,66 |
42,29 35,22 |
35,22 | 39,66 | 1,41% |
2003 |
37,26 39,11 |
41,60 31,34 |
31,34 | 39,11 | 4,97% |
2002 |
49,00 37,26 |
55,75 37,26 |
37,26 | 37,26 | -23,96% |
2001 |
41,60 49,00 |
52,42 34,21 |
34,21 | 49,00 | 17,79% |
2000 |
24,13 41,60 |
41,60 24,13 |
24,13 | 41,60 | 72,40% |
1999 |
24,13 24,13 |
24,13 24,13 |
24,13 | 24,13 | 0,00% |