178,590€
3,36%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 177,64 | 179,80 | 177,06 | 178,40 | 3,25% | 1.444.508,00 |
| 20.02.2025 | 172,04 | 173,36 | 171,94 | 172,78 | 0,22% | 722.335,00 |
| 19.02.2025 | 174,24 | 174,44 | 171,72 | 172,40 | -1,12% | 702.505,00 |
| 18.02.2025 | 173,40 | 174,76 | 172,60 | 174,36 | 0,21% | 871.303,00 |
| 17.02.2025 | 173,78 | 174,34 | 173,18 | 174,00 | -0,06% | 436.001,00 |
| 14.02.2025 | 171,76 | 174,84 | 171,48 | 174,10 | 0,59% | 1.018.479,00 |
| 13.02.2025 | 171,44 | 173,92 | 170,82 | 173,08 | 1,32% | 743.225,00 |
| 12.02.2025 | 170,44 | 171,08 | 169,22 | 170,82 | 0,11% | 649.125,00 |
| 11.02.2025 | 169,70 | 171,22 | 169,54 | 170,64 | 0,51% | 463.935,00 |
| 10.02.2025 | 169,24 | 169,94 | 168,04 | 169,78 | 0,39% | 787.945,00 |
| 07.02.2025 | 171,00 | 171,44 | 168,82 | 169,12 | -0,70% | 634.754,00 |
| 06.02.2025 | 167,92 | 170,44 | 166,00 | 170,32 | 1,60% | 1.062.175,00 |
| 05.02.2025 | 167,64 | 168,16 | 166,54 | 167,64 | -0,38% | 518.180,00 |
| 04.02.2025 | 167,34 | 168,48 | 166,30 | 168,28 | 0,29% | 630.442,00 |
| 03.02.2025 | 165,46 | 167,90 | 164,86 | 167,80 | -0,47% | 840.957,00 |
| 31.01.2025 | 169,70 | 170,02 | 168,22 | 168,60 | -0,32% | 779.461,00 |
| 30.01.2025 | 167,72 | 169,58 | 167,06 | 169,14 | 1,05% | 557.393,00 |
| 29.01.2025 | 166,20 | 167,58 | 165,30 | 167,38 | 0,41% | 562.518,00 |
| 28.01.2025 | 165,56 | 167,56 | 165,24 | 166,70 | 0,46% | 623.747,00 |
| 27.01.2025 | 163,00 | 166,62 | 162,82 | 165,94 | 1,33% | 767.685,00 |
| 24.01.2025 | 163,10 | 164,58 | 163,08 | 163,76 | 1,26% | 818.607,00 |
| 23.01.2025 | 162,60 | 162,66 | 161,58 | 161,72 | -0,42% | 579.559,00 |
| 22.01.2025 | 160,52 | 162,40 | 160,24 | 162,40 | 0,96% | 761.824,00 |
| 21.01.2025 | 161,80 | 161,80 | 160,52 | 160,86 | -0,72% | 512.402,00 |
| 20.01.2025 | 161,82 | 162,48 | 161,22 | 162,02 | 0,32% | 628.356,00 |
| 17.01.2025 | 159,24 | 161,56 | 159,00 | 161,50 | 2,03% | 1.089.381,00 |
| 16.01.2025 | 157,16 | 158,62 | 156,12 | 158,28 | 1,20% | 774.718,00 |
| 15.01.2025 | 156,24 | 158,22 | 155,80 | 156,40 | 0,32% | 998.245,00 |
| 14.01.2025 | 158,18 | 158,50 | 155,48 | 155,90 | -0,37% | 539.054,00 |
| 13.01.2025 | 155,94 | 157,04 | 155,16 | 156,48 | 0,26% | 604.578,00 |
| 10.01.2025 | 157,92 | 158,62 | 155,80 | 156,08 | -1,43% | 671.301,00 |
| 09.01.2025 | 157,20 | 158,84 | 156,66 | 158,34 | 0,44% | 500.414,00 |
| 08.01.2025 | 159,06 | 159,36 | 155,94 | 157,64 | -1,02% | 754.083,00 |
| 07.01.2025 | 158,00 | 159,42 | 156,80 | 159,26 | 0,68% | 873.001,00 |
| 06.01.2025 | 155,30 | 158,18 | 154,30 | 158,18 | 2,29% | 905.128,00 |
| 03.01.2025 | 155,82 | 155,94 | 154,28 | 154,64 | -0,78% | 768.673,00 |
| 02.01.2025 | 156,74 | 156,76 | 154,20 | 155,86 | -0,68% | 589.754,00 |
| 31.12.2024 | 154,52 | 156,92 | 154,42 | 156,92 | 1,49% | 227.217,00 |
| 30.12.2024 | 155,36 | 155,86 | 154,26 | 154,62 | -0,82% | 391.937,00 |
| 27.12.2024 | 154,08 | 155,90 | 153,42 | 155,90 | 1,01% | 535.877,00 |
| 24.12.2024 | 154,60 | 155,16 | 154,16 | 154,34 | 0,06% | 173.434,00 |
| 23.12.2024 | 154,68 | 155,60 | 154,08 | 154,24 | -0,73% | 581.512,00 |
| 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 |