156,940€
-0,76%
Echtzeit-Aktienkurs AIR LIQUIDE INH. EO 5,50
Bid:
Ask:
Aktienkurse zur AIR LIQUIDE INH. EO 5,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 158,02 | 158,86 | 155,74 | 157,10 | -0,66% | 4.959,00 |
| 25.11.2024 | 160,00 | 161,46 | 158,14 | 158,14 | -1,65% | 4.347,00 |
| 22.11.2024 | 159,82 | 161,18 | 158,20 | 160,80 | 0,94% | 5.000,00 |
| 21.11.2024 | 158,18 | 159,64 | 157,18 | 159,30 | 0,68% | 8.541,00 |
| 20.11.2024 | 159,78 | 159,98 | 157,68 | 158,22 | -0,43% | 4.800,00 |
| 19.11.2024 | 159,78 | 160,82 | 157,28 | 158,90 | -0,33% | 4.920,00 |
| 18.11.2024 | 161,30 | 161,34 | 159,02 | 159,42 | -0,21% | 6.642,00 |
| 15.11.2024 | 161,00 | 162,08 | 158,88 | 159,76 | -0,91% | 5.382,00 |
| 14.11.2024 | 160,78 | 163,46 | 160,08 | 161,22 | 0,14% | 4.361,00 |
| 13.11.2024 | 160,60 | 163,36 | 159,84 | 161,00 | 1,12% | 6.792,00 |
| 12.11.2024 | 160,90 | 163,12 | 158,04 | 159,22 | -1,85% | 6.261,00 |
| 11.11.2024 | 162,20 | 164,30 | 161,86 | 162,22 | 0,15% | 4.414,00 |
| 08.11.2024 | 163,20 | 164,26 | 159,60 | 161,98 | -1,23% | 9.516,00 |
| 07.11.2024 | 163,54 | 164,00 | 162,02 | 164,00 | 0,06% | 4.610,00 |
| 06.11.2024 | 166,22 | 168,44 | 162,24 | 163,90 | -0,30% | 5.500,00 |
| 05.11.2024 | 164,98 | 166,40 | 164,16 | 164,40 | 0,23% | 2.419,00 |
| 04.11.2024 | 165,48 | 166,54 | 164,02 | 164,02 | -1,25% | 3.523,00 |
| 01.11.2024 | 164,98 | 166,72 | 164,40 | 166,10 | 0,72% | 2.859,00 |
| 31.10.2024 | 165,66 | 166,32 | 163,90 | 164,92 | -0,96% | 3.434,00 |
| 30.10.2024 | 168,54 | 169,18 | 165,24 | 166,52 | -1,73% | 3.979,00 |
| 29.10.2024 | 171,04 | 171,62 | 168,46 | 169,46 | -0,68% | 3.833,00 |
| 28.10.2024 | 167,72 | 170,92 | 167,72 | 170,62 | 1,86% | 2.204,00 |
| 25.10.2024 | 168,50 | 168,50 | 166,40 | 167,50 | -0,68% | 2.847,00 |
| 24.10.2024 | 169,42 | 170,58 | 167,52 | 168,64 | -0,37% | 2.272,00 |
| 23.10.2024 | 172,56 | 172,56 | 168,42 | 169,26 | -1,39% | 3.062,00 |
| 22.10.2024 | 171,02 | 171,96 | 169,20 | 171,64 | -0,50% | 3.176,00 |
| 21.10.2024 | 173,94 | 173,94 | 171,56 | 172,50 | -0,36% | 2.603,00 |
| 18.10.2024 | 172,18 | 173,78 | 171,58 | 173,12 | 0,64% | 1.872,00 |
| 17.10.2024 | 172,92 | 173,84 | 171,98 | 172,02 | -0,12% | 3.464,00 |
| 16.10.2024 | 171,68 | 173,12 | 170,88 | 172,22 | 0,30% | 2.021,00 |
| 15.10.2024 | 172,54 | 173,26 | 170,42 | 171,70 | -0,57% | 4.947,00 |
| 14.10.2024 | 170,98 | 173,08 | 170,90 | 172,68 | 0,94% | 4.507,00 |
| 11.10.2024 | 170,32 | 171,38 | 169,50 | 171,08 | 0,45% | 2.088,00 |
| 10.10.2024 | 169,90 | 170,66 | 168,74 | 170,32 | 0,20% | 2.337,00 |
| 09.10.2024 | 169,50 | 170,32 | 168,08 | 169,98 | 0,11% | 2.633,00 |
| 08.10.2024 | 166,00 | 169,80 | 166,00 | 169,80 | 1,25% | 2.141,00 |
| 07.10.2024 | 169,42 | 169,72 | 166,00 | 167,70 | -0,70% | 3.058,00 |
| 04.10.2024 | 167,74 | 169,10 | 166,68 | 168,88 | 0,88% | 2.979,00 |
| 03.10.2024 | 170,64 | 171,70 | 166,76 | 167,40 | -2,45% | 1.308,00 |
| 02.10.2024 | 171,22 | 171,98 | 169,80 | 171,60 | -0,22% | 6.619,00 |
| 01.10.2024 | 173,78 | 173,78 | 169,28 | 171,98 | -0,99% | 3.289,00 |
| 30.09.2024 | 176,98 | 176,98 | 171,90 | 173,70 | -1,14% | 3.869,00 |
| 27.09.2024 | 174,98 | 176,98 | 174,22 | 175,70 | 0,46% | 4.890,00 |
| 26.09.2024 | 172,88 | 174,98 | 172,12 | 174,90 | 2,16% | 3.545,00 |
| 25.09.2024 | 172,14 | 172,58 | 171,16 | 171,20 | -0,97% | 4.127,00 |
| 24.09.2024 | 171,78 | 173,90 | 171,78 | 172,88 | 1,02% | 2.749,00 |
| 23.09.2024 | 167,82 | 171,94 | 167,24 | 171,14 | 1,71% | 2.905,00 |
| 20.09.2024 | 170,56 | 171,44 | 167,38 | 168,26 | -1,38% | 2.002,00 |
| 19.09.2024 | 168,90 | 171,54 | 168,68 | 170,62 | 1,26% | 2.173,00 |
| 18.09.2024 | 170,44 | 171,16 | 167,26 | 168,50 | -1,36% | 1.153,00 |
| 17.09.2024 | 170,24 | 171,02 | 169,00 | 170,82 | 0,44% | 2.507,00 |
| 16.09.2024 | 170,38 | 170,78 | 169,00 | 170,08 | 0,08% | 2.183,00 |
| 13.09.2024 | 170,84 | 171,16 | 169,08 | 169,94 | -0,57% | 2.996,00 |
| 12.09.2024 | 171,34 | 171,46 | 168,50 | 170,92 | 0,06% | 3.956,00 |
| 11.09.2024 | 168,26 | 170,86 | 168,26 | 170,82 | 0,90% | 2.780,00 |
| 10.09.2024 | 165,24 | 170,08 | 165,24 | 169,30 | 1,91% | 3.721,00 |
| 09.09.2024 | 162,02 | 166,54 | 161,80 | 166,12 | 2,73% | 3.986,00 |
| 06.09.2024 | 162,88 | 164,72 | 161,46 | 161,70 | -0,81% | 1.304,00 |
| 05.09.2024 | 167,00 | 167,00 | 161,98 | 163,02 | -3,09% | 3.562,00 |
| 04.09.2024 | 168,22 | 171,14 | 167,02 | 168,22 | -0,53% | 2.741,00 |
| 03.09.2024 | 168,56 | 169,78 | 168,56 | 169,12 | 0,21% | 3.101,00 |
| 02.09.2024 | 169,18 | 169,98 | 167,70 | 168,76 | 0,20% | 5.175,00 |
| 30.08.2024 | 168,44 | 169,84 | 167,86 | 168,42 | -0,15% | 1.224,00 |
| 29.08.2024 | 167,48 | 169,54 | 166,50 | 168,68 | 0,98% | 3.400,00 |
| 28.08.2024 | 166,22 | 168,48 | 165,58 | 167,04 | 0,98% | 1.888,00 |
| 27.08.2024 | 167,44 | 167,44 | 165,42 | 165,42 | -1,05% | 2.350,00 |
| 26.08.2024 | 167,48 | 167,52 | 165,16 | 167,18 | 0,64% | 4.739,00 |
| 23.08.2024 | 165,12 | 166,76 | 164,22 | 166,12 | 1,00% | 1.958,00 |
| 22.08.2024 | 165,16 | 166,36 | 163,40 | 164,48 | -0,82% | 2.421,00 |
| 21.08.2024 | 165,00 | 166,50 | 164,80 | 165,84 | 0,47% | 2.030,00 |
| 20.08.2024 | 164,60 | 166,30 | 164,52 | 165,06 | -0,10% | 2.719,00 |
| 19.08.2024 | 165,98 | 166,56 | 163,94 | 165,22 | -0,46% | 4.544,00 |
| 16.08.2024 | 165,10 | 165,98 | 164,72 | 165,98 | 0,46% | 3.799,00 |
| 15.08.2024 | 164,84 | 165,38 | 162,96 | 165,22 | 0,60% | 4.972,00 |
| 14.08.2024 | 164,20 | 164,54 | 162,50 | 164,24 | 0,56% | 2.717,00 |
| 13.08.2024 | 162,72 | 163,90 | 161,76 | 163,32 | 1,30% | 2.002,00 |
| 12.08.2024 | 164,18 | 164,66 | 161,22 | 161,22 | -1,53% | 3.174,00 |
| 09.08.2024 | 163,78 | 164,88 | 162,18 | 163,72 | 0,27% | 3.479,00 |
| 08.08.2024 | 161,84 | 163,58 | 161,34 | 163,28 | 0,77% | 3.255,00 |
| 07.08.2024 | 162,80 | 164,48 | 161,26 | 162,04 | -0,37% | 2.649,00 |
| 06.08.2024 | 163,40 | 165,00 | 160,14 | 162,64 | 0,46% | 5.438,00 |
| 05.08.2024 | 163,04 | 164,28 | 159,28 | 161,90 | -1,58% | 7.876,00 |
| 02.08.2024 | 165,32 | 166,10 | 163,00 | 164,50 | -0,60% | 3.698,00 |
| 01.08.2024 | 169,54 | 169,98 | 165,22 | 165,50 | -2,52% | 2.616,00 |
| 31.07.2024 | 168,84 | 169,86 | 167,52 | 169,78 | 1,56% | 2.810,00 |
| 30.07.2024 | 166,26 | 167,90 | 165,66 | 167,18 | 0,60% | 2.664,00 |
| 29.07.2024 | 167,98 | 168,14 | 164,96 | 166,18 | -0,56% | 1.843,00 |
| 26.07.2024 | 165,86 | 167,98 | 163,42 | 167,12 | 0,44% | 3.169,00 |
| 25.07.2024 | 164,60 | 166,88 | 163,34 | 166,38 | 0,81% | 3.067,00 |
| 24.07.2024 | 165,34 | 166,26 | 163,96 | 165,04 | -0,96% | 1.529,00 |
| 23.07.2024 | 163,80 | 167,28 | 160,12 | 166,64 | 0,18% | 5.580,00 |
| 22.07.2024 | 162,98 | 166,70 | 161,90 | 166,34 | 2,16% | 3.899,00 |
| 19.07.2024 | 165,58 | 166,26 | 162,62 | 162,82 | -1,74% | 2.016,00 |
| 18.07.2024 | 164,98 | 166,50 | 164,50 | 165,70 | 0,44% | 3.035,00 |
| 17.07.2024 | 162,96 | 165,82 | 162,60 | 164,98 | 0,95% | 2.552,00 |
| 16.07.2024 | 162,62 | 164,98 | 162,00 | 163,42 | 0,73% | 6.224,00 |
| 15.07.2024 | 164,98 | 165,80 | 162,24 | 162,24 | -2,23% | 2.024,00 |
| 12.07.2024 | 163,22 | 167,02 | 163,22 | 165,94 | 1,69% | 4.596,00 |
| 11.07.2024 | 163,00 | 163,94 | 161,90 | 163,18 | -0,05% | 2.424,00 |
| 10.07.2024 | 160,28 | 163,26 | 160,28 | 163,26 | 1,72% | 2.162,00 |