159,140€
-3,68%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 165,30 | 165,46 | 158,51 | 159,06 | -3,89% | 832,00 |
| 13.06.2024 | 169,76 | 170,82 | 162,64 | 165,50 | -2,90% | 6.979,00 |
| 12.06.2024 | 168,82 | 170,54 | 166,80 | 170,44 | 1,32% | 7.518,00 |
| 11.06.2024 | 170,38 | 170,40 | 164,92 | 168,22 | -1,05% | 9.084,00 |
| 10.06.2024 | 167,90 | 171,28 | 166,16 | 170,00 | -0,80% | 14.627,00 |
| 07.06.2024 | 169,55 | 171,69 | 167,96 | 171,36 | 1,01% | 3.457,00 |
| 06.06.2024 | 168,51 | 170,47 | 167,76 | 169,65 | 0,73% | 4.624,00 |
| 05.06.2024 | 166,36 | 168,55 | 166,16 | 168,42 | 1,27% | 3.113,00 |
| 04.06.2024 | 166,29 | 167,05 | 164,76 | 166,31 | 0,11% | 3.295,00 |
| 03.06.2024 | 166,24 | 166,93 | 164,55 | 166,13 | 0,95% | 3.685,00 |
| 31.05.2024 | 164,62 | 164,69 | 163,58 | 164,56 | 0,13% | 2.516,00 |
| 30.05.2024 | 163,13 | 164,96 | 162,44 | 164,35 | 0,19% | 1.341,00 |
| 29.05.2024 | 164,56 | 165,40 | 162,33 | 164,04 | -0,94% | 4.455,00 |
| 28.05.2024 | 168,27 | 168,31 | 164,45 | 165,60 | -1,63% | 3.402,00 |
| 27.05.2024 | 165,96 | 168,35 | 165,53 | 168,35 | 1,41% | 4.037,00 |
| 24.05.2024 | 164,15 | 166,20 | 163,75 | 166,00 | 1,12% | 2.783,00 |
| 23.05.2024 | 166,69 | 167,44 | 164,16 | 164,16 | -0,58% | 2.831,00 |
| 22.05.2024 | 167,44 | 168,09 | 164,93 | 165,13 | -1,78% | 2.759,00 |
| 21.05.2024 | 168,78 | 168,89 | 166,82 | 168,13 | -0,37% | 2.379,00 |
| 20.05.2024 | 167,15 | 169,98 | 165,89 | 168,75 | 0,23% | 463,00 |
| 17.05.2024 | 169,45 | 169,85 | 167,82 | 168,36 | -0,61% | 3.088,00 |
| 16.05.2024 | 170,64 | 171,60 | 168,45 | 169,40 | -1,09% | 2.332,00 |
| 15.05.2024 | 170,36 | 171,42 | 169,42 | 171,27 | 0,59% | 3.100,00 |
| 14.05.2024 | 169,15 | 170,82 | 168,18 | 170,27 | 1,11% | 1.886,00 |
| 13.05.2024 | 170,33 | 170,45 | 168,40 | 168,40 | -0,61% | 3.423,00 |
| 10.05.2024 | 171,05 | 171,11 | 169,29 | 169,44 | -0,81% | 2.950,00 |
| 09.05.2024 | 169,67 | 170,85 | 168,65 | 170,82 | 0,49% | 1.395,00 |
| 08.05.2024 | 168,33 | 169,98 | 166,95 | 169,98 | 1,59% | 2.382,00 |
| 07.05.2024 | 165,58 | 168,36 | 164,91 | 167,33 | 0,99% | 3.293,00 |
| 06.05.2024 | 165,71 | 166,31 | 164,89 | 165,69 | 0,58% | 4.166,00 |
| 03.05.2024 | 166,13 | 166,45 | 164,05 | 164,73 | -0,58% | 2.190,00 |
| 02.05.2024 | 167,62 | 168,09 | 164,16 | 165,69 | -0,55% | 3.220,00 |
| 30.04.2024 | 168,35 | 169,09 | 166,40 | 166,60 | -0,65% | 2.667,00 |
| 29.04.2024 | 169,02 | 170,69 | 167,42 | 167,69 | -0,29% | 4.068,00 |
| 26.04.2024 | 168,00 | 168,93 | 166,00 | 168,18 | 1,08% | 2.359,00 |
| 25.04.2024 | 168,53 | 169,25 | 163,69 | 166,38 | -1,72% | 5.686,00 |
| 24.04.2024 | 174,00 | 174,00 | 168,44 | 169,29 | -2,88% | 5.231,00 |
| 23.04.2024 | 171,85 | 175,29 | 170,91 | 174,31 | 1,62% | 5.612,00 |
| 22.04.2024 | 170,89 | 172,84 | 170,33 | 171,53 | 0,92% | 4.050,00 |
| 19.04.2024 | 168,95 | 170,89 | 167,31 | 169,96 | -0,10% | 2.567,00 |
| 18.04.2024 | 171,13 | 172,36 | 168,60 | 170,13 | 0,38% | 2.672,00 |
| 17.04.2024 | 168,27 | 170,67 | 166,84 | 169,49 | 0,71% | 3.753,00 |
| 16.04.2024 | 172,73 | 173,64 | 168,29 | 168,29 | -1,43% | 4.990,00 |
| 15.04.2024 | 170,09 | 172,31 | 169,20 | 170,73 | 0,10% | 5.428,00 |
| 12.04.2024 | 172,53 | 173,22 | 169,20 | 170,56 | -1,00% | 2.643,00 |
| 11.04.2024 | 170,80 | 173,78 | 169,87 | 172,29 | 0,87% | 3.071,00 |
| 10.04.2024 | 172,29 | 173,82 | 168,89 | 170,80 | -0,37% | 3.765,00 |
| 09.04.2024 | 170,62 | 171,89 | 170,00 | 171,44 | 0,47% | 3.499,00 |
| 08.04.2024 | 171,07 | 171,93 | 170,64 | 170,64 | -0,46% | 3.205,00 |
| 05.04.2024 | 172,07 | 172,42 | 169,38 | 171,42 | -0,34% | 5.192,00 |
| 04.04.2024 | 175,44 | 175,44 | 170,93 | 172,00 | -1,94% | 2.878,00 |
| 03.04.2024 | 174,64 | 175,44 | 172,58 | 175,40 | 0,36% | 2.940,00 |
| 02.04.2024 | 177,09 | 177,29 | 173,49 | 174,76 | -1,34% | 6.064,00 |
| 28.03.2024 | 175,15 | 178,20 | 173,85 | 177,15 | 0,58% | 3.518,00 |
| 27.03.2024 | 175,13 | 177,00 | 174,35 | 176,13 | 0,39% | 3.659,00 |
| 26.03.2024 | 174,09 | 175,44 | 173,47 | 175,44 | 0,91% | 3.309,00 |
| 25.03.2024 | 174,64 | 174,93 | 173,05 | 173,85 | 0,39% | 3.280,00 |
| 22.03.2024 | 175,05 | 175,05 | 171,75 | 173,18 | -1,65% | 5.101,00 |
| 21.03.2024 | 179,73 | 179,84 | 175,07 | 176,09 | -1,54% | 4.049,00 |
| 20.03.2024 | 177,80 | 178,91 | 176,84 | 178,84 | 0,79% | 2.759,00 |
| 19.03.2024 | 177,04 | 177,98 | 174,55 | 177,44 | 0,84% | 7.433,00 |
| 18.03.2024 | 177,98 | 177,98 | 175,60 | 175,96 | -1,14% | 3.991,00 |
| 15.03.2024 | 177,53 | 179,36 | 176,75 | 178,00 | 0,58% | 3.143,00 |
| 14.03.2024 | 176,89 | 178,22 | 176,44 | 176,98 | -0,16% | 2.688,00 |
| 13.03.2024 | 176,75 | 177,69 | 176,18 | 177,27 | -0,20% | 5.096,00 |
| 12.03.2024 | 176,36 | 177,65 | 175,44 | 177,64 | 0,74% | 2.645,00 |
| 11.03.2024 | 176,36 | 176,36 | 173,98 | 176,33 | 0,35% | 3.272,00 |
| 08.03.2024 | 175,76 | 176,51 | 175,45 | 175,71 | -0,26% | 6.368,00 |
| 07.03.2024 | 174,05 | 176,82 | 172,73 | 176,16 | 1,13% | 3.659,00 |
| 06.03.2024 | 173,15 | 174,53 | 172,29 | 174,20 | 1,25% | 3.107,00 |
| 05.03.2024 | 172,91 | 173,93 | 171,64 | 172,05 | -0,94% | 5.135,00 |
| 04.03.2024 | 170,60 | 174,47 | 170,05 | 173,69 | 1,68% | 6.740,00 |
| 01.03.2024 | 171,75 | 172,36 | 169,29 | 170,82 | -0,66% | 4.181,00 |
| 29.02.2024 | 171,84 | 171,98 | 169,96 | 171,95 | 0,30% | 3.708,00 |
| 28.02.2024 | 172,07 | 172,73 | 170,51 | 171,44 | -0,52% | 5.710,00 |
| 27.02.2024 | 172,22 | 173,09 | 171,71 | 172,33 | 0,02% | 4.080,00 |
| 26.02.2024 | 171,53 | 173,25 | 171,16 | 172,29 | 0,04% | 5.876,00 |
| 23.02.2024 | 168,98 | 173,16 | 168,20 | 172,22 | 2,38% | 5.440,00 |
| 22.02.2024 | 169,45 | 170,16 | 167,16 | 168,22 | -0,43% | 6.592,00 |
| 21.02.2024 | 169,11 | 169,13 | 165,44 | 168,95 | 0,51% | 9.774,00 |
| 20.02.2024 | 160,22 | 169,78 | 158,45 | 168,09 | 5,06% | 13.605,00 |
| 19.02.2024 | 155,62 | 160,00 | 154,60 | 160,00 | 3,30% | 5.328,00 |
| 16.02.2024 | 155,15 | 155,62 | 153,64 | 154,89 | 0,15% | 4.342,00 |
| 15.02.2024 | 155,47 | 155,89 | 152,96 | 154,65 | -0,16% | 2.718,00 |
| 14.02.2024 | 153,53 | 155,16 | 153,25 | 154,91 | 1,71% | 2.602,00 |
| 13.02.2024 | 153,20 | 153,33 | 151,98 | 152,31 | -0,31% | 3.814,00 |
| 12.02.2024 | 154,09 | 154,09 | 152,11 | 152,78 | -0,17% | 4.705,00 |
| 09.02.2024 | 152,16 | 153,24 | 151,84 | 153,04 | 0,53% | 5.323,00 |
| 08.02.2024 | 155,31 | 155,51 | 152,18 | 152,24 | -1,53% | 5.221,00 |
| 07.02.2024 | 156,22 | 156,60 | 154,60 | 154,60 | -1,13% | 6.226,00 |
| 06.02.2024 | 152,40 | 156,60 | 152,40 | 156,36 | 2,31% | 4.002,00 |
| 05.02.2024 | 156,11 | 156,27 | 150,67 | 152,84 | -1,63% | 8.188,00 |
| 02.02.2024 | 157,58 | 158,27 | 155,36 | 155,36 | -1,33% | 4.318,00 |
| 01.02.2024 | 157,55 | 157,96 | 156,67 | 157,45 | -0,20% | 4.256,00 |
| 31.01.2024 | 157,00 | 159,11 | 156,58 | 157,76 | 0,24% | 3.567,00 |
| 30.01.2024 | 157,25 | 157,67 | 156,13 | 157,38 | -0,03% | 3.285,00 |
| 29.01.2024 | 156,11 | 157,91 | 155,49 | 157,44 | 0,57% | 3.453,00 |
| 26.01.2024 | 156,73 | 157,31 | 155,69 | 156,55 | 0,28% | 2.906,00 |
| 25.01.2024 | 157,33 | 157,64 | 155,00 | 156,11 | -0,46% | 3.087,00 |
| 24.01.2024 | 156,31 | 157,65 | 154,55 | 156,84 | 1,23% | 3.594,00 |