183,420€
-0,05%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 183,52 | 184,60 | 182,81 | 183,42 | -0,05% | 18,00 |
| 05.06.2025 | 184,59 | 185,25 | 183,16 | 183,51 | -0,68% | 64,00 |
| 04.06.2025 | 182,43 | 184,87 | 182,02 | 184,77 | 1,23% | - |
| 03.06.2025 | 184,41 | 184,41 | 181,47 | 182,53 | -0,97% | 58,00 |
| 02.06.2025 | 183,12 | 184,39 | 181,08 | 184,31 | 0,65% | 7,00 |
| 30.05.2025 | 181,75 | 183,59 | 181,53 | 183,12 | 0,70% | 59,00 |
| 29.05.2025 | 182,75 | 184,59 | 181,21 | 181,85 | -0,45% | 29,00 |
| 28.05.2025 | 185,84 | 185,95 | 182,32 | 182,68 | -1,83% | 2,00 |
| 27.05.2025 | 186,71 | 186,84 | 185,10 | 186,09 | -0,33% | 33,00 |
| 26.05.2025 | 184,03 | 186,88 | 184,03 | 186,70 | 1,49% | 92,00 |
| 23.05.2025 | 184,93 | 185,69 | 181,63 | 183,95 | -0,53% | 49,00 |
| 22.05.2025 | 184,05 | 185,87 | 183,90 | 184,93 | 0,53% | 83,00 |
| 21.05.2025 | 184,65 | 186,15 | 183,02 | 183,96 | -0,40% | 27,00 |
| 20.05.2025 | 185,50 | 186,45 | 184,30 | 184,70 | -0,43% | 59,00 |
| 19.05.2025 | 183,08 | 186,62 | 181,16 | 185,49 | -0,62% | 307,00 |
| 16.05.2025 | 185,77 | 187,13 | 182,30 | 186,64 | 0,42% | 42,00 |
| 15.05.2025 | 182,92 | 185,96 | 182,08 | 185,86 | 1,54% | 120,00 |
| 14.05.2025 | 182,00 | 183,10 | 180,71 | 183,04 | 0,57% | 22,00 |
| 13.05.2025 | 183,01 | 183,55 | 181,03 | 182,00 | -1,04% | 6,00 |
| 12.05.2025 | 184,45 | 186,58 | 180,49 | 183,92 | -0,28% | 15,00 |
| 09.05.2025 | 182,99 | 184,51 | 182,80 | 184,43 | 0,81% | 27,00 |
| 08.05.2025 | 183,45 | 186,32 | 181,59 | 182,95 | -0,27% | 200,00 |
| 07.05.2025 | 183,49 | 184,41 | 181,02 | 183,45 | -0,02% | 72,00 |
| 06.05.2025 | 184,38 | 184,90 | 182,83 | 183,49 | -0,59% | 13,00 |
| 05.05.2025 | 185,41 | 186,51 | 182,81 | 184,58 | -0,51% | 55,00 |
| 02.05.2025 | 179,89 | 186,10 | 179,89 | 185,52 | 3,13% | 126,00 |
| 30.04.2025 | 179,62 | 182,01 | 178,72 | 179,89 | 0,10% | 55,00 |
| 29.04.2025 | 178,52 | 179,82 | 175,14 | 179,71 | 0,67% | 311,00 |
| 28.04.2025 | 180,07 | 180,07 | 176,40 | 178,52 | -0,82% | 20,00 |
| 25.04.2025 | 179,85 | 180,07 | 178,01 | 180,00 | 0,11% | 58,00 |
| 24.04.2025 | 176,45 | 180,01 | 174,08 | 179,81 | 1,86% | 74,00 |
| 23.04.2025 | 175,77 | 178,40 | 173,14 | 176,52 | 0,43% | 255,00 |
| 22.04.2025 | 172,78 | 175,87 | 172,34 | 175,76 | 1,42% | 710,00 |
| 17.04.2025 | 172,56 | 175,25 | 172,56 | 173,30 | 0,43% | 2,00 |
| 16.04.2025 | 173,30 | 174,99 | 170,99 | 172,56 | -0,72% | 118,00 |
| 15.04.2025 | 170,58 | 175,21 | 170,17 | 173,81 | 1,95% | 299,00 |
| 14.04.2025 | 171,70 | 173,74 | 169,63 | 170,49 | -0,66% | 96,00 |
| 11.04.2025 | 167,74 | 172,13 | 164,66 | 171,62 | 2,31% | 13,00 |
| 10.04.2025 | 175,34 | 176,22 | 166,64 | 167,75 | -4,37% | 401,00 |
| 09.04.2025 | 164,60 | 176,83 | 159,13 | 175,42 | 6,36% | 269,00 |
| 08.04.2025 | 164,47 | 170,20 | 161,72 | 164,93 | 0,23% | 302,00 |
| 07.04.2025 | 167,53 | 170,42 | 155,33 | 164,55 | -3,39% | 1.318,00 |
| 04.04.2025 | 171,86 | 178,15 | 167,17 | 170,33 | -0,89% | 1.227,00 |
| 03.04.2025 | 176,12 | 177,33 | 170,83 | 171,86 | -3,54% | 461,00 |
| 02.04.2025 | 176,92 | 178,72 | 175,60 | 178,16 | 0,68% | 314,00 |
| 01.04.2025 | 176,11 | 177,57 | 175,18 | 176,95 | 0,48% | 2,00 |
| 31.03.2025 | 175,64 | 176,58 | 174,22 | 176,11 | -0,09% | 491,00 |
| 28.03.2025 | 177,39 | 177,39 | 175,63 | 176,26 | -0,32% | 14,00 |
| 27.03.2025 | 177,14 | 177,32 | 175,25 | 176,83 | -0,36% | 39,00 |
| 26.03.2025 | 178,79 | 179,57 | 175,99 | 177,47 | -0,70% | 40,00 |
| 25.03.2025 | 177,21 | 179,72 | 176,47 | 178,72 | 0,65% | 226,00 |
| 24.03.2025 | 178,45 | 179,86 | 176,72 | 177,57 | -0,49% | 352,00 |
| 21.03.2025 | 176,01 | 178,71 | 175,58 | 178,45 | 1,20% | 159,00 |
| 20.03.2025 | 181,52 | 181,89 | 176,33 | 176,33 | -2,86% | 62,00 |
| 19.03.2025 | 180,43 | 181,87 | 178,93 | 181,53 | 0,68% | 6,00 |
| 18.03.2025 | 181,04 | 182,51 | 179,33 | 180,31 | -0,40% | 199,00 |
| 17.03.2025 | 181,85 | 187,40 | 179,32 | 181,04 | -0,60% | 197,00 |
| 14.03.2025 | 180,24 | 182,88 | 178,80 | 182,13 | 1,77% | 708,00 |
| 13.03.2025 | 179,74 | 180,91 | 178,45 | 178,96 | -0,59% | 96,00 |
| 12.03.2025 | 179,02 | 181,71 | 176,51 | 180,03 | 0,82% | 1.120,00 |
| 11.03.2025 | 181,21 | 185,78 | 173,74 | 178,56 | -1,31% | 817,00 |
| 10.03.2025 | 181,49 | 184,79 | 180,21 | 180,93 | -0,33% | 129,00 |
| 07.03.2025 | 179,60 | 181,53 | 178,47 | 181,52 | 1,06% | 110,00 |
| 06.03.2025 | 181,62 | 182,31 | 177,93 | 179,61 | -1,11% | 1.075,00 |
| 05.03.2025 | 177,27 | 181,90 | 176,87 | 181,62 | 2,59% | 159,00 |
| 04.03.2025 | 178,77 | 179,30 | 176,70 | 177,03 | -0,92% | 253,00 |
| 03.03.2025 | 176,97 | 180,59 | 174,88 | 178,67 | 1,25% | 870,00 |
| 28.02.2025 | 173,45 | 176,88 | 172,36 | 176,46 | 1,44% | 189,00 |
| 27.02.2025 | 175,27 | 176,45 | 173,74 | 173,96 | -0,77% | 58,00 |
| 26.02.2025 | 176,57 | 177,14 | 174,21 | 175,31 | -0,57% | 22,00 |
| 25.02.2025 | 175,35 | 176,91 | 173,60 | 176,31 | 0,73% | 8,00 |
| 24.02.2025 | 179,93 | 180,03 | 174,29 | 175,04 | -1,99% | 96,00 |
| 21.02.2025 | 171,48 | 179,79 | 171,48 | 178,59 | 4,15% | 567,00 |
| 20.02.2025 | 172,34 | 173,52 | 170,17 | 171,47 | -0,53% | 46,00 |
| 19.02.2025 | 174,32 | 174,44 | 171,73 | 172,38 | -1,09% | 128,00 |
| 18.02.2025 | 173,87 | 174,75 | 172,56 | 174,28 | 0,24% | 65,00 |
| 17.02.2025 | 174,20 | 174,46 | 172,41 | 173,87 | -0,26% | 229,00 |
| 14.02.2025 | 173,26 | 174,83 | 172,73 | 174,33 | 0,60% | 378,00 |
| 13.02.2025 | 171,59 | 173,93 | 170,83 | 173,29 | 1,00% | 620,00 |
| 12.02.2025 | 171,16 | 171,83 | 169,15 | 171,57 | 0,26% | 74,00 |
| 11.02.2025 | 169,92 | 171,33 | 169,22 | 171,12 | 0,74% | 254,00 |
| 10.02.2025 | 169,75 | 170,26 | 168,06 | 169,87 | 0,40% | 116,00 |
| 07.02.2025 | 170,14 | 171,46 | 168,78 | 169,19 | -0,56% | 234,00 |
| 06.02.2025 | 168,11 | 170,44 | 166,03 | 170,14 | 1,21% | 21,00 |
| 05.02.2025 | 168,64 | 168,64 | 166,54 | 168,11 | -0,31% | 150,00 |
| 04.02.2025 | 167,54 | 169,22 | 166,29 | 168,64 | 0,66% | 41,00 |
| 03.02.2025 | 167,03 | 168,06 | 164,97 | 167,54 | -0,72% | 142,00 |
| 31.01.2025 | 169,18 | 170,01 | 168,12 | 168,75 | -0,25% | 50,00 |
| 30.01.2025 | 167,33 | 169,76 | 167,05 | 169,18 | 1,17% | 158,00 |
| 29.01.2025 | 167,90 | 169,10 | 165,28 | 167,22 | -0,29% | 57,00 |
| 28.01.2025 | 166,18 | 167,76 | 165,27 | 167,70 | 0,77% | 139,00 |
| 27.01.2025 | 163,69 | 166,62 | 162,65 | 166,42 | 1,05% | 464,00 |
| 24.01.2025 | 161,01 | 164,94 | 161,01 | 164,69 | 2,32% | 464,00 |
| 23.01.2025 | 161,28 | 162,59 | 160,62 | 160,96 | -0,26% | 28,00 |
| 22.01.2025 | 161,01 | 162,53 | 160,25 | 161,38 | 0,25% | 396,00 |
| 21.01.2025 | 162,49 | 162,70 | 160,51 | 160,97 | -0,97% | 113,00 |
| 20.01.2025 | 161,66 | 162,59 | 160,82 | 162,55 | 0,54% | 41,00 |
| 17.01.2025 | 158,22 | 161,76 | 158,01 | 161,68 | 2,20% | 41,00 |
| 16.01.2025 | 156,35 | 158,92 | 156,11 | 158,20 | 1,14% | 93,00 |
| 15.01.2025 | 155,77 | 158,14 | 155,77 | 156,41 | 0,44% | 506,00 |