178,520€
-0,75%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 179,86 | 180,34 | 178,01 | 178,38 | -0,82% | 1.297,00 |
| 24.04.2025 | 177,02 | 179,98 | 173,30 | 179,86 | 1,48% | 2.681,00 |
| 23.04.2025 | 177,30 | 178,40 | 173,70 | 177,24 | 0,70% | 4.404,00 |
| 22.04.2025 | 174,48 | 176,08 | 172,42 | 176,00 | 0,94% | 2.473,00 |
| 17.04.2025 | 174,48 | 175,08 | 172,92 | 174,36 | 0,70% | 2.818,00 |
| 16.04.2025 | 172,06 | 174,92 | 170,84 | 173,14 | -0,44% | 3.417,00 |
| 15.04.2025 | 170,60 | 175,42 | 170,02 | 173,90 | 1,49% | 3.020,00 |
| 14.04.2025 | 172,98 | 173,78 | 169,90 | 171,34 | -0,52% | 3.590,00 |
| 11.04.2025 | 168,16 | 172,24 | 164,82 | 172,24 | 2,85% | 3.353,00 |
| 10.04.2025 | 175,26 | 176,76 | 167,00 | 167,46 | -3,76% | 3.670,00 |
| 09.04.2025 | 162,08 | 177,20 | 159,16 | 174,00 | 6,68% | 4.736,00 |
| 08.04.2025 | 165,76 | 167,84 | 161,70 | 163,10 | -0,13% | 5.814,00 |
| 07.04.2025 | 165,00 | 168,42 | 156,40 | 163,32 | -4,10% | 13.453,00 |
| 04.04.2025 | 172,00 | 178,14 | 167,02 | 170,30 | -1,07% | 7.991,00 |
| 03.04.2025 | 175,14 | 177,30 | 171,04 | 172,14 | -3,23% | 6.380,00 |
| 02.04.2025 | 176,52 | 178,82 | 175,56 | 177,88 | 0,60% | 2.354,00 |
| 01.04.2025 | 176,28 | 177,60 | 175,44 | 176,82 | 0,61% | 2.402,00 |
| 31.03.2025 | 175,68 | 176,64 | 174,28 | 175,74 | -0,63% | 4.319,00 |
| 28.03.2025 | 176,34 | 177,36 | 175,60 | 176,86 | 0,18% | 2.277,00 |
| 27.03.2025 | 177,18 | 177,34 | 175,44 | 176,54 | -0,25% | 3.505,00 |
| 26.03.2025 | 178,48 | 179,58 | 176,00 | 176,98 | -0,92% | 12.997,00 |
| 25.03.2025 | 176,52 | 179,68 | 176,52 | 178,62 | 0,47% | 1.868,00 |
| 24.03.2025 | 179,64 | 180,10 | 176,36 | 177,78 | -0,54% | 4.619,00 |
| 21.03.2025 | 176,02 | 178,74 | 176,02 | 178,74 | 1,15% | 2.467,00 |
| 20.03.2025 | 181,42 | 181,88 | 176,02 | 176,70 | -2,85% | 3.038,00 |
| 19.03.2025 | 181,42 | 182,06 | 179,02 | 181,88 | 0,87% | 2.808,00 |
| 18.03.2025 | 182,50 | 182,50 | 179,36 | 180,32 | -0,54% | 4.923,00 |
| 17.03.2025 | 182,46 | 187,06 | 179,48 | 181,30 | -0,52% | 4.955,00 |
| 14.03.2025 | 180,44 | 182,84 | 179,02 | 182,24 | 1,57% | 3.114,00 |
| 13.03.2025 | 178,98 | 180,92 | 178,58 | 179,42 | -0,48% | 4.073,00 |
| 12.03.2025 | 177,20 | 182,00 | 176,68 | 180,28 | 0,78% | 5.029,00 |
| 11.03.2025 | 181,42 | 185,66 | 173,96 | 178,88 | -1,35% | 8.878,00 |
| 10.03.2025 | 181,34 | 184,72 | 179,50 | 181,32 | 0,11% | 5.383,00 |
| 07.03.2025 | 178,98 | 181,64 | 178,56 | 181,12 | 0,78% | 2.578,00 |
| 06.03.2025 | 181,98 | 182,00 | 177,92 | 179,72 | -0,93% | 3.970,00 |
| 05.03.2025 | 177,80 | 181,98 | 176,46 | 181,40 | 2,35% | 3.704,00 |
| 04.03.2025 | 179,30 | 179,30 | 176,74 | 177,24 | -0,40% | 4.416,00 |
| 03.03.2025 | 177,38 | 180,52 | 174,94 | 177,96 | 1,21% | 6.666,00 |
| 28.02.2025 | 173,02 | 177,18 | 172,36 | 175,84 | 1,14% | 2.774,00 |
| 27.02.2025 | 176,32 | 176,76 | 173,80 | 173,86 | -0,95% | 2.300,00 |
| 26.02.2025 | 177,28 | 177,28 | 174,02 | 175,52 | -0,44% | 3.453,00 |
| 25.02.2025 | 175,10 | 176,96 | 173,86 | 176,30 | 0,38% | 2.346,00 |
| 24.02.2025 | 178,50 | 179,50 | 174,30 | 175,64 | -1,68% | 4.632,00 |
| 21.02.2025 | 172,00 | 179,88 | 172,00 | 178,64 | 4,35% | 7.286,00 |
| 20.02.2025 | 173,16 | 173,68 | 169,56 | 171,20 | -0,45% | 3.790,00 |
| 19.02.2025 | 174,00 | 174,42 | 171,74 | 171,98 | -1,26% | 4.170,00 |
| 18.02.2025 | 172,94 | 174,70 | 172,78 | 174,18 | 0,20% | 3.616,00 |
| 17.02.2025 | 174,14 | 174,54 | 172,56 | 173,84 | -0,48% | 3.518,00 |
| 14.02.2025 | 173,98 | 174,84 | 171,82 | 174,68 | 0,95% | 4.591,00 |
| 13.02.2025 | 171,60 | 173,98 | 170,90 | 173,04 | 0,71% | 4.307,00 |
| 12.02.2025 | 170,76 | 171,96 | 169,76 | 171,82 | 0,56% | 3.348,00 |
| 11.02.2025 | 169,26 | 171,38 | 168,98 | 170,86 | 0,35% | 2.784,00 |
| 10.02.2025 | 169,48 | 170,40 | 168,18 | 170,26 | 0,42% | 3.298,00 |
| 07.02.2025 | 169,74 | 171,34 | 168,60 | 169,54 | -0,56% | 5.938,00 |
| 06.02.2025 | 168,46 | 171,22 | 166,22 | 170,50 | 1,62% | 3.999,00 |
| 05.02.2025 | 168,36 | 168,58 | 166,66 | 167,78 | -0,25% | 1.916,00 |
| 04.02.2025 | 168,98 | 169,28 | 166,52 | 168,20 | 0,59% | 4.065,00 |
| 03.02.2025 | 167,78 | 168,32 | 165,00 | 167,22 | -0,49% | 3.688,00 |
| 31.01.2025 | 169,42 | 169,98 | 168,04 | 168,04 | -0,87% | 3.552,00 |
| 30.01.2025 | 168,00 | 169,98 | 167,02 | 169,52 | 1,28% | 2.555,00 |
| 29.01.2025 | 169,00 | 169,00 | 165,38 | 167,38 | -0,36% | 3.707,00 |
| 28.01.2025 | 166,00 | 167,98 | 165,60 | 167,98 | 0,90% | 3.395,00 |
| 27.01.2025 | 163,32 | 166,52 | 162,82 | 166,48 | 0,98% | 4.891,00 |
| 24.01.2025 | 162,02 | 164,98 | 162,02 | 164,86 | 2,27% | 7.756,00 |
| 23.01.2025 | 161,16 | 162,62 | 160,50 | 161,20 | -0,33% | 4.273,00 |
| 22.01.2025 | 161,54 | 162,78 | 160,30 | 161,74 | 0,67% | 3.641,00 |
| 21.01.2025 | 161,68 | 162,94 | 160,30 | 160,66 | -0,95% | 3.510,00 |
| 20.01.2025 | 161,26 | 162,70 | 160,96 | 162,20 | 0,12% | 7.048,00 |
| 17.01.2025 | 158,82 | 162,00 | 158,14 | 162,00 | 2,13% | 4.706,00 |
| 16.01.2025 | 157,46 | 159,02 | 156,14 | 158,62 | 1,12% | 2.435,00 |
| 15.01.2025 | 156,14 | 158,06 | 155,44 | 156,86 | 1,06% | 3.757,00 |
| 14.01.2025 | 157,32 | 158,34 | 154,10 | 155,22 | -1,13% | 3.135,00 |
| 13.01.2025 | 154,42 | 159,10 | 154,42 | 157,00 | 0,00% | 4.641,00 |
| 10.01.2025 | 159,00 | 160,12 | 155,72 | 157,00 | -2,14% | 3.531,00 |
| 09.01.2025 | 157,60 | 160,44 | 157,00 | 160,44 | 1,42% | 2.788,00 |
| 08.01.2025 | 159,14 | 159,34 | 156,10 | 158,20 | -0,10% | 3.375,00 |
| 07.01.2025 | 158,06 | 159,92 | 156,82 | 158,36 | 0,41% | 4.123,00 |
| 06.01.2025 | 156,30 | 159,56 | 154,42 | 157,72 | 1,62% | 5.423,00 |
| 03.01.2025 | 156,68 | 157,00 | 154,28 | 155,20 | -0,64% | 5.165,00 |
| 02.01.2025 | 156,98 | 158,66 | 154,24 | 156,20 | 0,77% | 4.081,00 |
| 30.12.2024 | 156,02 | 156,48 | 154,98 | 155,00 | -0,63% | 3.033,00 |
| 27.12.2024 | 154,02 | 156,44 | 153,50 | 155,98 | 0,27% | 3.628,00 |
| 23.12.2024 | 153,70 | 155,60 | 153,56 | 155,56 | 0,49% | 22.980,00 |
| 20.12.2024 | 154,34 | 155,58 | 152,84 | 154,80 | -0,12% | 4.828,00 |
| 19.12.2024 | 157,90 | 158,72 | 154,62 | 154,98 | -1,92% | 6.859,00 |
| 18.12.2024 | 158,14 | 159,10 | 158,00 | 158,02 | -0,44% | 4.416,00 |
| 17.12.2024 | 158,80 | 159,44 | 157,72 | 158,72 | -0,05% | 6.915,00 |
| 16.12.2024 | 159,52 | 159,98 | 158,52 | 158,80 | -0,75% | 3.530,00 |
| 13.12.2024 | 161,40 | 161,40 | 159,22 | 160,00 | 0,26% | 3.737,00 |
| 12.12.2024 | 160,66 | 160,86 | 159,02 | 159,58 | -0,75% | 3.766,00 |
| 11.12.2024 | 160,06 | 160,78 | 158,74 | 160,78 | 0,35% | 7.413,00 |
| 10.12.2024 | 162,88 | 163,12 | 159,66 | 160,22 | -1,45% | 3.849,00 |
| 09.12.2024 | 162,92 | 163,50 | 161,44 | 162,58 | 0,01% | 4.779,00 |
| 06.12.2024 | 161,76 | 163,56 | 160,50 | 162,56 | 0,35% | 3.560,00 |
| 05.12.2024 | 159,80 | 162,34 | 159,76 | 162,00 | 0,48% | 5.218,00 |
| 04.12.2024 | 159,24 | 162,62 | 159,02 | 161,22 | 1,27% | 4.980,00 |
| 03.12.2024 | 159,98 | 160,94 | 159,16 | 159,20 | -0,49% | 4.937,00 |
| 02.12.2024 | 158,10 | 159,98 | 156,48 | 159,98 | 1,24% | 6.188,00 |
| 29.11.2024 | 155,02 | 158,22 | 155,02 | 158,02 | 1,66% | 5.395,00 |
| 28.11.2024 | 156,76 | 157,36 | 155,24 | 155,44 | -0,56% | 4.051,00 |