178,320€
-0,15%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 179,88 | 179,88 | 178,01 | 178,20 | -0,21% | - |
| 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% | 1.342.125,00 |
| 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% | 894.959,00 |
| 01.04.2025 | 175,98 | 177,56 | 175,18 | 177,12 | 1,13% | 1.029.630,00 |
| 31.03.2025 | 175,24 | 176,12 | 174,24 | 175,14 | -0,67% | 1.073.604,00 |
| 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% | 1.558.850,00 |
| 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% | 646.494,00 |
| 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% | 1.257.000,00 |
| 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% | 1.000.396,00 |
| 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% | 708.521,00 |
| 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% | 568.091,00 |
| 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% | 701.734,00 |
| 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 | 171,50 | 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 |
| 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% | 1.030.711,00 |
| 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 |