160,490€
0,53%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 159,77 | 160,72 | 158,06 | 160,50 | 0,53% | 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 |
| 27.09.2024 | 174,88 | 176,99 | 174,03 | 175,78 | 0,51% | 180,00 |
| 26.09.2024 | 172,58 | 174,97 | 171,98 | 174,88 | 1,89% | 281,00 |
| 25.09.2024 | 172,59 | 172,67 | 171,05 | 171,64 | -0,55% | 307,00 |
| 24.09.2024 | 171,30 | 173,85 | 171,30 | 172,59 | 0,81% | 497,00 |
| 23.09.2024 | 167,83 | 171,39 | 167,13 | 171,20 | 2,01% | 7,00 |
| 20.09.2024 | 170,98 | 171,59 | 167,54 | 167,83 | -1,84% | 20,00 |
| 19.09.2024 | 168,35 | 171,42 | 168,35 | 170,98 | 1,51% | 100,00 |
| 18.09.2024 | 170,48 | 170,81 | 167,70 | 168,43 | -1,20% | 50,00 |
| 17.09.2024 | 170,48 | 170,97 | 169,12 | 170,48 | 0,05% | 11,00 |
| 16.09.2024 | 169,95 | 170,57 | 168,89 | 170,39 | 0,26% | 10,00 |
| 13.09.2024 | 170,38 | 171,23 | 169,34 | 169,95 | -0,25% | 24,00 |
| 12.09.2024 | 170,58 | 171,50 | 168,35 | 170,38 | -0,17% | 262,00 |
| 11.09.2024 | 169,41 | 170,91 | 168,35 | 170,67 | 0,79% | 45,00 |
| 10.09.2024 | 166,20 | 169,87 | 165,58 | 169,33 | 1,79% | 26,00 |
| 09.09.2024 | 161,93 | 166,61 | 161,85 | 166,36 | 3,09% | 6,00 |
| 06.09.2024 | 162,93 | 164,99 | 161,29 | 161,37 | -0,96% | 56,00 |
| 05.09.2024 | 167,82 | 167,82 | 162,09 | 162,93 | -2,97% | 206,00 |
| 04.09.2024 | 167,64 | 171,29 | 167,36 | 167,91 | -0,43% | 235,00 |
| 03.09.2024 | 168,94 | 169,77 | 168,50 | 168,64 | -0,18% | 61,00 |
| 02.09.2024 | 168,86 | 169,85 | 167,65 | 168,94 | -0,07% | 94,00 |
| 30.08.2024 | 168,53 | 169,91 | 168,14 | 169,06 | 0,43% | 20,00 |
| 29.08.2024 | 167,04 | 169,48 | 166,41 | 168,33 | 0,82% | 223,00 |
| 28.08.2024 | 165,71 | 168,02 | 165,71 | 166,96 | 0,75% | 97,00 |
| 27.08.2024 | 166,59 | 166,96 | 165,55 | 165,71 | -0,53% | 50,00 |
| 26.08.2024 | 166,11 | 167,39 | 165,11 | 166,59 | 0,19% | 355,00 |
| 23.08.2024 | 164,48 | 166,41 | 164,48 | 166,28 | 1,09% | 87,00 |
| 22.08.2024 | 165,74 | 166,39 | 163,24 | 164,48 | -0,76% | 102,00 |
| 21.08.2024 | 165,16 | 166,55 | 165,01 | 165,74 | 0,45% | 35,00 |
| 20.08.2024 | 165,27 | 166,35 | 164,67 | 165,00 | -0,04% | - |
| 19.08.2024 | 165,61 | 166,53 | 164,42 | 165,07 | -0,33% | 180,00 |
| 16.08.2024 | 165,29 | 165,89 | 164,66 | 165,61 | 0,31% | 168,00 |
| 15.08.2024 | 163,95 | 166,01 | 162,83 | 165,09 | 0,70% | 36,00 |
| 14.08.2024 | 163,54 | 164,16 | 162,41 | 163,95 | 0,25% | 17,00 |
| 13.08.2024 | 161,91 | 163,77 | 161,81 | 163,54 | 1,11% | 58,00 |
| 12.08.2024 | 163,52 | 164,57 | 161,63 | 161,75 | -0,99% | 383,00 |
| 09.08.2024 | 163,22 | 164,53 | 162,11 | 163,36 | -0,01% | 224,00 |
| 08.08.2024 | 161,47 | 163,57 | 161,15 | 163,38 | 1,38% | 10,00 |
| 07.08.2024 | 162,16 | 164,57 | 160,99 | 161,15 | -0,57% | 28,00 |
| 06.08.2024 | 162,15 | 164,69 | 160,13 | 162,08 | -0,07% | 134,00 |
| 05.08.2024 | 165,01 | 165,01 | 159,00 | 162,20 | -1,54% | 765,00 |
| 02.08.2024 | 165,06 | 166,09 | 162,91 | 164,73 | -0,66% | 110,00 |
| 01.08.2024 | 169,79 | 169,87 | 165,04 | 165,82 | -2,34% | - |
| 31.07.2024 | 167,84 | 170,13 | 167,50 | 169,79 | 1,26% | 167,00 |
| 30.07.2024 | 166,16 | 168,11 | 165,41 | 167,67 | 0,98% | 10,00 |
| 29.07.2024 | 167,43 | 168,16 | 164,63 | 166,04 | -0,68% | 31,00 |
| 26.07.2024 | 165,43 | 167,99 | 163,30 | 167,18 | 1,16% | 165,00 |
| 25.07.2024 | 164,69 | 166,79 | 163,25 | 165,27 | 0,21% | 48,00 |
| 24.07.2024 | 166,45 | 166,45 | 163,87 | 164,93 | -0,89% | 7,00 |
| 23.07.2024 | 166,18 | 167,33 | 160,97 | 166,41 | 0,16% | 124,00 |
| 22.07.2024 | 163,35 | 166,27 | 162,32 | 166,14 | 1,78% | 211,00 |
| 19.07.2024 | 165,51 | 165,92 | 162,27 | 163,23 | -1,41% | 263,00 |
| 18.07.2024 | 165,16 | 166,61 | 164,17 | 165,56 | 0,32% | 134,00 |
| 17.07.2024 | 163,75 | 165,91 | 162,53 | 165,04 | 0,86% | 52,00 |
| 16.07.2024 | 163,05 | 164,84 | 161,83 | 163,63 | 0,43% | 415,00 |
| 15.07.2024 | 165,74 | 165,95 | 162,63 | 162,93 | -1,58% | 159,00 |
| 12.07.2024 | 163,20 | 166,52 | 163,08 | 165,54 | 1,51% | 4,00 |
| 11.07.2024 | 163,25 | 163,99 | 161,85 | 163,08 | -0,03% | 44,00 |
| 10.07.2024 | 160,93 | 163,13 | 160,27 | 163,13 | 1,44% | 32,00 |
| 09.07.2024 | 163,11 | 163,89 | 160,25 | 160,81 | -1,34% | 104,00 |
| 08.07.2024 | 163,83 | 165,71 | 162,46 | 162,99 | -0,44% | 624,00 |