154,610€
-0,57%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 154,64 | 155,38 | 153,56 | 155,38 | -0,08% | 1.751.512,00 |
| 19.12.2024 | 156,10 | 156,62 | 154,92 | 155,50 | -1,74% | 1.031.387,00 |
| 18.12.2024 | 158,50 | 159,12 | 158,08 | 158,26 | -0,40% | 823.235,00 |
| 17.12.2024 | 158,20 | 159,60 | 157,66 | 158,90 | -0,25% | 758.650,00 |
| 16.12.2024 | 159,32 | 159,68 | 158,74 | 159,30 | -0,25% | 648.869,00 |
| 13.12.2024 | 159,52 | 160,68 | 159,24 | 159,70 | -0,13% | 526.947,00 |
| 12.12.2024 | 159,66 | 160,42 | 159,14 | 159,90 | -0,04% | 563.489,00 |
| 11.12.2024 | 159,30 | 160,38 | 159,20 | 159,96 | -0,05% | 640.048,00 |
| 10.12.2024 | 161,44 | 161,82 | 159,74 | 160,04 | -1,00% | 750.778,00 |
| 09.12.2024 | 162,76 | 162,86 | 161,46 | 161,66 | -0,25% | 627.374,00 |
| 06.12.2024 | 161,22 | 162,36 | 160,48 | 162,06 | 0,25% | 645.732,00 |
| 05.12.2024 | 161,18 | 162,26 | 160,78 | 161,66 | 0,31% | 670.797,00 |
| 04.12.2024 | 159,86 | 161,48 | 159,64 | 161,16 | 0,71% | 727.105,00 |
| 03.12.2024 | 159,50 | 160,96 | 159,28 | 160,02 | 0,30% | 721.336,00 |
| 02.12.2024 | 156,84 | 160,00 | 156,34 | 159,54 | 1,44% | 943.803,00 |
| 29.11.2024 | 155,52 | 157,28 | 155,48 | 157,28 | 0,64% | 664.442,00 |
| 28.11.2024 | 156,78 | 156,84 | 155,18 | 156,28 | 0,00% | 484.186,00 |
| 27.11.2024 | 156,14 | 156,62 | 155,10 | 156,28 | -0,45% | 670.730,00 |
| 26.11.2024 | 158,00 | 158,64 | 156,68 | 156,98 | -1,25% | 663.149,00 |
| 25.11.2024 | 160,98 | 161,62 | 158,70 | 158,96 | -0,80% | 966.965,00 |
| 22.11.2024 | 159,50 | 160,50 | 158,06 | 160,24 | 0,74% | 657.431,00 |
| 21.11.2024 | 157,96 | 159,36 | 157,12 | 159,06 | 0,63% | - |
| 20.11.2024 | 159,84 | 159,98 | 157,76 | 158,06 | -0,74% | 711.877,00 |
| 19.11.2024 | 160,00 | 160,82 | 157,26 | 159,24 | -0,62% | 730.766,00 |
| 18.11.2024 | 160,50 | 161,10 | 159,02 | 160,24 | -0,35% | 542.447,00 |
| 15.11.2024 | 161,06 | 162,08 | 160,20 | 160,80 | -1,01% | 675.890,00 |
| 14.11.2024 | 161,34 | 162,66 | 160,08 | 162,44 | 0,91% | 833.918,00 |
| 13.11.2024 | 161,64 | 163,40 | 159,74 | 160,98 | 0,88% | 752.386,00 |
| 12.11.2024 | 162,38 | 163,24 | 159,58 | 159,58 | -2,52% | 957.769,00 |
| 11.11.2024 | 162,48 | 164,34 | 162,44 | 163,70 | 1,36% | 615.456,00 |
| 08.11.2024 | 163,78 | 163,82 | 161,50 | 161,50 | -0,99% | 712.553,00 |
| 07.11.2024 | 163,34 | 163,96 | 162,04 | 163,12 | 0,12% | 813.490,00 |
| 06.11.2024 | 166,02 | 168,70 | 162,34 | 162,92 | -2,04% | 904.973,00 |
| 05.11.2024 | 165,48 | 166,40 | 164,66 | 166,32 | 0,74% | 483.228,00 |
| 04.11.2024 | 165,82 | 166,64 | 165,10 | 165,10 | -0,72% | 352.863,00 |
| 01.11.2024 | 164,88 | 166,76 | 164,28 | 166,30 | 1,00% | 428.581,00 |
| 31.10.2024 | 165,46 | 166,40 | 163,86 | 164,66 | -0,75% | 1.141.268,00 |
| 30.10.2024 | 167,54 | 167,56 | 165,12 | 165,90 | -1,71% | 764.064,00 |
| 29.10.2024 | 171,00 | 171,44 | 168,26 | 168,78 | -0,81% | 564.434,00 |
| 28.10.2024 | 169,00 | 170,68 | 168,28 | 170,16 | 1,62% | 538.483,00 |
| 25.10.2024 | 167,60 | 168,28 | 166,48 | 167,44 | -0,27% | 589.694,00 |
| 24.10.2024 | 169,68 | 170,54 | 167,90 | 167,90 | -0,83% | 478.306,00 |
| 23.10.2024 | 170,02 | 170,68 | 168,26 | 169,30 | -0,95% | 501.425,00 |
| 22.10.2024 | 171,36 | 171,60 | 169,16 | 170,92 | -0,56% | 469.644,00 |
| 21.10.2024 | 172,50 | 173,00 | 171,56 | 171,88 | -1,04% | 511.776,00 |
| 18.10.2024 | 171,94 | 173,68 | 171,58 | 173,68 | 0,61% | 531.268,00 |
| 17.10.2024 | 172,52 | 174,10 | 172,44 | 172,62 | 0,43% | 445.457,00 |
| 16.10.2024 | 172,40 | 172,94 | 171,20 | 171,88 | -0,22% | 498.518,00 |
| 15.10.2024 | 172,32 | 173,48 | 172,06 | 172,26 | 0,09% | - |
| 14.10.2024 | 171,16 | 172,20 | 170,84 | 172,10 | 0,77% | 358.553,00 |
| 11.10.2024 | 169,80 | 170,92 | 169,14 | 170,78 | 0,45% | 301.215,00 |
| 10.10.2024 | 168,74 | 170,02 | 168,58 | 170,02 | 0,41% | 412.459,00 |
| 09.10.2024 | 168,58 | 169,64 | 167,80 | 169,32 | 0,25% | 332.865,00 |
| 08.10.2024 | 167,48 | 169,06 | 166,50 | 168,90 | 0,75% | 604.324,00 |
| 07.10.2024 | 167,68 | 168,38 | 165,80 | 167,64 | 0,02% | 589.935,00 |
| 04.10.2024 | 167,12 | 168,82 | 166,66 | 167,60 | 0,16% | 644.315,00 |
| 03.10.2024 | 170,84 | 170,84 | 166,62 | 167,34 | -2,14% | 524.547,00 |
| 02.10.2024 | 171,20 | 171,50 | 169,70 | 171,00 | 0,04% | 481.833,00 |
| 01.10.2024 | 173,72 | 173,82 | 169,84 | 170,94 | -1,34% | 662.130,00 |
| 30.09.2024 | 175,40 | 175,62 | 173,26 | 173,26 | -1,66% | 764.794,00 |
| 27.09.2024 | 174,26 | 177,00 | 174,06 | 176,18 | 1,14% | 984.662,00 |
| 26.09.2024 | 173,56 | 174,24 | 172,02 | 174,20 | 1,28% | 640.224,00 |
| 25.09.2024 | 172,42 | 172,64 | 171,06 | 172,00 | -0,46% | 579.654,00 |
| 24.09.2024 | 172,38 | 173,84 | 171,94 | 172,80 | 1,29% | 556.878,00 |
| 23.09.2024 | 167,96 | 170,60 | 167,16 | 170,60 | 1,72% | 555.505,00 |
| 20.09.2024 | 171,28 | 171,56 | 167,60 | 167,72 | -1,95% | 1.238.225,00 |
| 19.09.2024 | 170,52 | 171,06 | 168,58 | 171,06 | 1,94% | 640.288,00 |
| 18.09.2024 | 170,04 | 170,40 | 167,80 | 167,80 | -1,38% | 383.600,00 |
| 17.09.2024 | 170,10 | 170,96 | 169,92 | 170,14 | 0,37% | 511.860,00 |
| 16.09.2024 | 169,50 | 170,54 | 168,90 | 169,52 | -0,41% | 367.258,00 |
| 13.09.2024 | 170,02 | 171,24 | 169,48 | 170,22 | 0,29% | 357.332,00 |
| 12.09.2024 | 170,22 | 170,42 | 168,36 | 169,72 | 0,35% | 468.529,00 |
| 11.09.2024 | 169,50 | 170,90 | 168,52 | 169,12 | 0,08% | 558.262,00 |
| 10.09.2024 | 165,50 | 169,86 | 165,40 | 168,98 | 1,67% | 668.526,00 |
| 09.09.2024 | 163,40 | 166,32 | 162,80 | 166,20 | 2,37% | 471.096,00 |
| 06.09.2024 | 163,10 | 165,00 | 161,88 | 162,36 | -0,45% | 738.211,00 |
| 05.09.2024 | 163,70 | 165,92 | 163,10 | 163,10 | -3,12% | 740.417,00 |
| 04.09.2024 | 168,50 | 171,28 | 168,12 | 168,36 | -0,60% | 653.796,00 |
| 03.09.2024 | 169,34 | 169,76 | 168,70 | 169,38 | 0,27% | 385.284,00 |
| 02.09.2024 | 168,50 | 169,08 | 167,66 | 168,92 | 0,12% | 217.184,00 |
| 30.08.2024 | 169,24 | 169,90 | 168,50 | 168,72 | -0,37% | 719.767,00 |
| 29.08.2024 | 167,48 | 169,34 | 167,48 | 169,34 | 1,28% | 383.394,00 |
| 28.08.2024 | 166,24 | 167,94 | 166,10 | 167,20 | 1,01% | 390.730,00 |
| 27.08.2024 | 166,22 | 166,80 | 165,52 | 165,52 | -0,40% | 254.980,00 |
| 26.08.2024 | 165,56 | 166,52 | 165,12 | 166,18 | 0,16% | 169.975,00 |
| 23.08.2024 | 165,34 | 166,40 | 165,00 | 165,92 | 0,56% | 374.874,00 |
| 22.08.2024 | 165,56 | 166,38 | 164,62 | 165,00 | -0,34% | 340.593,00 |
| 21.08.2024 | 165,38 | 166,52 | 165,02 | 165,56 | 0,21% | 367.583,00 |
| 20.08.2024 | 165,92 | 166,32 | 164,70 | 165,22 | -0,11% | 256.451,00 |
| 19.08.2024 | 166,06 | 166,52 | 165,40 | 165,40 | -0,29% | 445.438,00 |
| 16.08.2024 | 165,30 | 165,88 | 164,70 | 165,88 | 0,46% | 538.636,00 |
| 15.08.2024 | 164,06 | 165,20 | 162,84 | 165,12 | 0,95% | 436.005,00 |
| 14.08.2024 | 163,58 | 163,84 | 162,44 | 163,56 | 0,52% | 376.579,00 |
| 13.08.2024 | 162,86 | 163,78 | 161,84 | 162,72 | 0,26% | 416.464,00 |
| 12.08.2024 | 164,32 | 164,58 | 162,02 | 162,30 | -0,79% | 491.442,00 |
| 09.08.2024 | 163,68 | 164,06 | 162,12 | 163,60 | 0,53% | 411.082,00 |
| 08.08.2024 | 163,00 | 163,06 | 161,28 | 162,74 | -0,51% | 493.363,00 |
| 07.08.2024 | 161,36 | 164,54 | 161,00 | 163,58 | 1,41% | 674.059,00 |
| 06.08.2024 | 162,82 | 163,78 | 160,14 | 161,30 | -1,04% | 808.582,00 |
| 05.08.2024 | 160,78 | 163,44 | 159,18 | 163,00 | -0,29% | 1.146.073,00 |