183,370€
-0,52%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 184,58 | 184,66 | 182,80 | 183,46 | -0,47% | 344.219,00 |
| 05.06.2025 | 184,58 | 185,18 | 183,32 | 184,32 | 0,01% | 511.023,00 |
| 04.06.2025 | 183,24 | 184,84 | 182,02 | 184,30 | 1,26% | 584.337,00 |
| 03.06.2025 | 183,12 | 183,90 | 181,62 | 182,00 | -0,54% | 590.439,00 |
| 02.06.2025 | 182,00 | 183,66 | 181,08 | 182,98 | 0,32% | 522.852,00 |
| 30.05.2025 | 182,06 | 183,58 | 181,84 | 182,40 | 0,23% | 1.328.987,00 |
| 29.05.2025 | 184,08 | 184,58 | 181,68 | 181,98 | -0,35% | 372.778,00 |
| 28.05.2025 | 185,10 | 185,50 | 182,34 | 182,62 | -1,49% | 789.856,00 |
| 27.05.2025 | 185,34 | 186,22 | 185,08 | 185,38 | -0,08% | 543.153,00 |
| 26.05.2025 | 186,00 | 186,08 | 184,72 | 185,52 | 0,87% | 507.839,00 |
| 23.05.2025 | 185,56 | 185,68 | 181,64 | 183,92 | -0,76% | 836.975,00 |
| 22.05.2025 | 185,28 | 185,64 | 184,16 | 185,32 | -0,15% | 543.319,00 |
| 21.05.2025 | 185,80 | 186,12 | 184,32 | 185,60 | -0,16% | 502.636,00 |
| 20.05.2025 | 184,88 | 186,20 | 184,46 | 185,90 | 0,44% | 554.907,00 |
| 19.05.2025 | 183,36 | 185,10 | 183,12 | 185,08 | -0,84% | 577.493,00 |
| 16.05.2025 | 186,30 | 187,12 | 185,76 | 186,64 | 0,69% | 981.080,00 |
| 15.05.2025 | 183,00 | 185,64 | 182,76 | 185,36 | 1,40% | 597.237,00 |
| 14.05.2025 | 181,42 | 182,80 | 180,72 | 182,80 | 0,37% | 740.408,00 |
| 13.05.2025 | 181,10 | 182,60 | 180,80 | 182,12 | 0,46% | 587.863,00 |
| 12.05.2025 | 185,00 | 186,18 | 180,80 | 181,28 | -1,42% | 1.126.850,00 |
| 09.05.2025 | 183,50 | 184,50 | 183,20 | 183,90 | 0,65% | 666.208,00 |
| 08.05.2025 | 182,62 | 183,22 | 181,60 | 182,72 | 0,11% | 648.974,00 |
| 07.05.2025 | 182,42 | 183,16 | 181,06 | 182,52 | -0,52% | 717.103,00 |
| 06.05.2025 | 184,20 | 184,92 | 182,98 | 183,48 | -0,24% | 604.896,00 |
| 05.05.2025 | 185,10 | 185,64 | 182,82 | 183,92 | -0,71% | 713.354,00 |
| 02.05.2025 | 186,20 | 186,22 | 182,98 | 185,24 | 2,59% | 1.194.609,00 |
| 30.04.2025 | 179,08 | 180,96 | 178,72 | 180,56 | 0,97% | 1.096.986,00 |
| 29.04.2025 | 177,48 | 179,26 | 176,56 | 178,82 | 0,35% | 636.052,00 |
| 28.04.2025 | 178,58 | 179,68 | 177,94 | 178,20 | -0,13% | 624.348,00 |
| 25.04.2025 | 178,80 | 179,74 | 178,02 | 178,44 | -0,08% | 687.114,00 |
| 24.04.2025 | 174,76 | 179,48 | 174,20 | 178,58 | 2,22% | 674.312,00 |
| 23.04.2025 | 176,62 | 176,64 | 173,18 | 174,70 | -0,10% | 880.212,00 |
| 22.04.2025 | 174,00 | 175,36 | 173,08 | 174,88 | 0,98% | 714.581,00 |
| 17.04.2025 | 174,88 | 175,26 | 172,78 | 173,18 | -0,86% | 701.724,00 |
| 16.04.2025 | 174,26 | 175,00 | 173,38 | 174,68 | 0,24% | 702.346,00 |
| 15.04.2025 | 171,00 | 174,70 | 170,68 | 174,26 | 2,15% | 698.457,00 |
| 14.04.2025 | 171,08 | 171,46 | 169,64 | 170,60 | 1,34% | 730.358,00 |
| 11.04.2025 | 168,00 | 169,28 | 164,66 | 168,34 | 0,80% | 988.773,00 |
| 10.04.2025 | 170,00 | 171,38 | 167,00 | 167,00 | 3,91% | 1.454.458,00 |
| 09.04.2025 | 162,82 | 164,18 | 159,06 | 160,72 | -3,19% | 1.343.973,00 |
| 08.04.2025 | 163,20 | 167,24 | 161,72 | 166,02 | 3,37% | 1.436.404,00 |
| 07.04.2025 | 166,02 | 169,32 | 160,22 | 160,60 | -7,27% | 2.510.951,00 |
| 04.04.2025 | 174,00 | 178,14 | 173,20 | 173,20 | -0,63% | 1.933.922,00 |
| 03.04.2025 | 175,20 | 177,32 | 173,10 | 174,30 | -2,14% | 1.245.580,00 |
| 02.04.2025 | 176,24 | 178,22 | 176,00 | 178,12 | 0,56% | 894.182,00 |
| 01.04.2025 | 175,98 | 177,56 | 175,18 | 177,12 | 1,13% | 1.031.406,00 |
| 31.03.2025 | 175,24 | 176,12 | 174,24 | 175,14 | -0,67% | 1.078.173,00 |
| 28.03.2025 | 176,16 | 177,32 | 175,62 | 176,32 | -0,07% | 931.921,00 |
| 27.03.2025 | 176,04 | 177,10 | 175,26 | 176,44 | -0,17% | 626.214,00 |
| 26.03.2025 | 177,74 | 178,06 | 176,06 | 176,74 | -1,11% | 658.343,00 |
| 25.03.2025 | 177,88 | 179,72 | 177,80 | 178,72 | 0,78% | 700.623,00 |
| 24.03.2025 | 179,22 | 179,86 | 177,12 | 177,34 | -0,10% | 826.848,00 |
| 21.03.2025 | 177,98 | 178,48 | 176,82 | 177,52 | -0,15% | 1.559.028,00 |
| 20.03.2025 | 179,96 | 180,40 | 177,46 | 177,78 | -1,31% | 719.731,00 |
| 19.03.2025 | 179,58 | 180,78 | 178,96 | 180,14 | 0,09% | 515.136,00 |
| 18.03.2025 | 180,56 | 181,18 | 179,52 | 179,98 | -0,29% | 801.845,00 |
| 17.03.2025 | 180,94 | 181,58 | 179,34 | 180,50 | 0,12% | 647.131,00 |
| 14.03.2025 | 179,02 | 181,52 | 178,78 | 180,28 | 0,56% | 738.751,00 |
| 13.03.2025 | 178,96 | 180,90 | 178,46 | 179,28 | -0,23% | 650.200,00 |
| 12.03.2025 | 179,32 | 181,70 | 178,64 | 179,70 | 1,19% | 695.102,00 |
| 11.03.2025 | 184,04 | 185,78 | 177,58 | 177,58 | -3,10% | 1.259.756,00 |
| 10.03.2025 | 181,66 | 184,78 | 180,32 | 183,26 | 1,64% | 1.242.834,00 |
| 07.03.2025 | 180,26 | 180,54 | 178,46 | 180,30 | -0,11% | 1.094.217,00 |
| 06.03.2025 | 181,84 | 182,20 | 177,94 | 180,50 | -0,23% | 1.067.334,00 |
| 05.03.2025 | 179,06 | 181,56 | 178,16 | 180,92 | 1,72% | 1.002.425,00 |
| 04.03.2025 | 177,80 | 179,14 | 176,70 | 177,86 | -1,01% | 919.593,00 |
| 03.03.2025 | 176,06 | 180,60 | 174,88 | 179,68 | 1,73% | 1.102.965,00 |
| 28.02.2025 | 173,94 | 176,86 | 173,80 | 176,62 | 1,19% | 1.512.075,00 |
| 27.02.2025 | 175,52 | 175,90 | 173,76 | 174,54 | -0,80% | 708.593,00 |
| 26.02.2025 | 175,52 | 176,62 | 175,14 | 175,94 | 0,25% | 540.837,00 |
| 25.02.2025 | 174,14 | 175,72 | 173,60 | 175,50 | 0,41% | 684.357,00 |
| 24.02.2025 | 179,02 | 179,44 | 174,30 | 174,78 | -2,03% | 568.192,00 |
| 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% | 562.298,00 |
| 28.01.2025 | 165,56 | 167,56 | 165,24 | 166,70 | 0,46% | 623.735,00 |
| 27.01.2025 | 163,00 | 166,62 | 162,82 | 165,94 | 1,33% | 763.075,00 |
| 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 |