178,510€
4,11%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 157,57 | 158,45 | 154,43 | 155,73 | -1,00% | 80,00 |
| 13.01.2025 | 156,69 | 158,76 | 154,79 | 157,31 | 0,39% | 322,00 |
| 10.01.2025 | 159,87 | 159,87 | 155,81 | 156,70 | -2,01% | 27,00 |
| 09.01.2025 | 157,91 | 160,09 | 156,68 | 159,91 | 1,06% | 88,00 |
| 08.01.2025 | 158,70 | 159,40 | 156,08 | 158,24 | -0,30% | 66,00 |
| 07.01.2025 | 157,76 | 159,43 | 156,80 | 158,71 | 0,60% | 943,00 |
| 06.01.2025 | 155,91 | 159,08 | 154,35 | 157,76 | 1,55% | 75,00 |
| 03.01.2025 | 156,07 | 156,87 | 154,30 | 155,35 | -0,61% | 117,00 |
| 02.01.2025 | 155,10 | 158,00 | 154,19 | 156,30 | 0,76% | 62,00 |
| 30.12.2024 | 155,93 | 156,54 | 155,01 | 155,12 | -0,26% | 44,00 |
| 27.12.2024 | 155,10 | 155,87 | 153,42 | 155,53 | 0,33% | 126,00 |
| 23.12.2024 | 154,81 | 155,61 | 153,41 | 155,02 | 0,27% | 593,00 |
| 20.12.2024 | 154,95 | 155,37 | 152,92 | 154,61 | -0,22% | 459,00 |
| 19.12.2024 | 158,37 | 158,37 | 154,81 | 154,95 | -2,16% | 374,00 |
| 18.12.2024 | 158,64 | 159,13 | 157,99 | 158,37 | -0,17% | 154,00 |
| 17.12.2024 | 158,54 | 159,61 | 157,67 | 158,64 | 0,06% | 90,00 |
| 16.12.2024 | 159,87 | 159,93 | 158,54 | 158,54 | -0,78% | 103,00 |
| 13.12.2024 | 159,20 | 161,16 | 159,12 | 159,79 | 0,37% | 40,00 |
| 12.12.2024 | 160,68 | 160,68 | 159,12 | 159,20 | -0,92% | 174,00 |
| 11.12.2024 | 160,32 | 160,78 | 159,13 | 160,68 | 0,22% | 126,00 |
| 10.12.2024 | 162,16 | 163,26 | 159,68 | 160,32 | -1,18% | 210,00 |
| 09.12.2024 | 162,41 | 163,59 | 161,45 | 162,24 | -0,06% | 128,00 |
| 06.12.2024 | 162,26 | 163,48 | 160,45 | 162,33 | 0,04% | 301,00 |
| 05.12.2024 | 160,98 | 162,37 | 159,96 | 162,26 | 0,80% | 302,00 |
| 04.12.2024 | 159,76 | 162,89 | 159,46 | 160,98 | 0,71% | 381,00 |
| 03.12.2024 | 159,93 | 160,97 | 159,29 | 159,84 | -0,06% | 406,00 |
| 02.12.2024 | 156,81 | 160,49 | 156,43 | 159,93 | 1,50% | 130,00 |
| 29.11.2024 | 156,28 | 157,77 | 155,28 | 157,57 | 0,89% | 18,00 |
| 28.11.2024 | 156,53 | 157,01 | 155,19 | 156,18 | -0,16% | 125,00 |
| 27.11.2024 | 157,24 | 157,24 | 155,23 | 156,43 | -0,45% | 230,00 |
| 26.11.2024 | 158,88 | 158,91 | 156,23 | 157,13 | -1,04% | 288,00 |
| 25.11.2024 | 160,65 | 161,51 | 158,56 | 158,78 | -1,16% | 334,00 |
| 22.11.2024 | 159,77 | 160,72 | 158,06 | 160,65 | 0,63% | 93,00 |
| 21.11.2024 | 158,74 | 159,89 | 157,11 | 159,65 | 0,64% | 210,00 |
| 20.11.2024 | 159,00 | 159,97 | 157,79 | 158,63 | -0,08% | 98,00 |
| 19.11.2024 | 159,91 | 160,85 | 157,25 | 158,76 | -0,72% | 173,00 |
| 18.11.2024 | 160,30 | 161,24 | 159,06 | 159,91 | -0,24% | 108,00 |
| 15.11.2024 | 160,81 | 162,09 | 158,95 | 160,30 | -0,48% | 28,00 |
| 14.11.2024 | 161,12 | 163,34 | 160,07 | 161,08 | -0,02% | 240,00 |
| 13.11.2024 | 159,45 | 163,41 | 158,88 | 161,12 | 1,05% | 595,00 |
| 12.11.2024 | 161,47 | 163,24 | 158,38 | 159,45 | -1,59% | 159,00 |
| 11.11.2024 | 162,24 | 164,35 | 161,93 | 162,03 | -0,13% | 428,00 |
| 08.11.2024 | 163,84 | 163,98 | 159,92 | 162,24 | -0,98% | 116,00 |
| 07.11.2024 | 163,68 | 164,12 | 162,03 | 163,84 | 0,00% | 133,00 |
| 06.11.2024 | 164,65 | 168,71 | 162,33 | 163,84 | -0,59% | 326,00 |
| 05.11.2024 | 164,26 | 166,80 | 164,26 | 164,81 | 0,29% | 68,00 |
| 04.11.2024 | 165,81 | 166,65 | 164,21 | 164,34 | -0,89% | 12,00 |
| 01.11.2024 | 164,81 | 166,78 | 164,25 | 165,81 | 0,56% | 10,00 |
| 31.10.2024 | 166,22 | 166,39 | 163,85 | 164,89 | -0,80% | 16,00 |
| 30.10.2024 | 168,58 | 168,74 | 165,11 | 166,22 | -1,60% | 178,00 |
| 29.10.2024 | 170,29 | 171,47 | 168,27 | 168,92 | -0,86% | 398,00 |
| 28.10.2024 | 167,64 | 170,67 | 167,31 | 170,38 | 1,83% | 81,00 |
| 25.10.2024 | 168,34 | 168,44 | 166,47 | 167,31 | -0,66% | 58,00 |
| 24.10.2024 | 169,18 | 170,66 | 167,86 | 168,42 | -0,50% | 177,00 |
| 23.10.2024 | 172,13 | 172,37 | 168,25 | 169,26 | -1,62% | 73,00 |
| 22.10.2024 | 172,36 | 172,76 | 169,15 | 172,04 | -0,28% | 752,00 |
| 21.10.2024 | 173,44 | 173,74 | 171,57 | 172,52 | -0,53% | 73,00 |
| 18.10.2024 | 172,37 | 173,88 | 171,53 | 173,44 | 0,56% | 127,00 |
| 17.10.2024 | 172,74 | 174,09 | 171,93 | 172,47 | -0,16% | 50,00 |
| 16.10.2024 | 171,32 | 173,33 | 170,74 | 172,74 | 0,83% | 48,00 |
| 15.10.2024 | 172,74 | 173,49 | 170,50 | 171,32 | -0,82% | 106,00 |
| 14.10.2024 | 171,03 | 173,05 | 170,70 | 172,74 | 1,05% | 79,00 |
| 11.10.2024 | 170,35 | 171,31 | 169,13 | 170,94 | 0,35% | 230,00 |
| 10.10.2024 | 170,22 | 170,70 | 168,58 | 170,35 | 0,08% | 25,00 |
| 09.10.2024 | 169,68 | 170,27 | 167,81 | 170,22 | 0,37% | 92,00 |
| 08.10.2024 | 167,27 | 169,86 | 165,72 | 169,60 | 0,86% | 40,00 |
| 07.10.2024 | 169,22 | 169,98 | 165,81 | 168,16 | -0,38% | 116,00 |
| 04.10.2024 | 167,76 | 169,12 | 166,87 | 168,80 | 0,86% | 59,00 |
| 03.10.2024 | 171,23 | 171,48 | 166,61 | 167,36 | -2,31% | 139,00 |
| 02.10.2024 | 171,68 | 172,17 | 169,69 | 171,31 | -0,17% | 105,00 |
| 01.10.2024 | 173,50 | 173,69 | 169,83 | 171,60 | -1,04% | 26,00 |
| 30.09.2024 | 176,29 | 176,61 | 171,90 | 173,40 | -1,35% | 104,00 |