178,050€
-0,37%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 179,42 | 179,50 | 178,64 | 178,64 | 0,04% | 98,00 |
| 24.04.2025 | 176,24 | 179,66 | 176,24 | 178,56 | 2,29% | 869,00 |
| 23.04.2025 | 176,12 | 176,12 | 173,68 | 174,56 | -0,15% | 323,00 |
| 22.04.2025 | 173,62 | 175,04 | 173,04 | 174,82 | 0,91% | 246,00 |
| 17.04.2025 | 174,26 | 174,30 | 173,06 | 173,24 | -0,70% | 1.123,00 |
| 16.04.2025 | 173,98 | 174,80 | 173,62 | 174,46 | -0,05% | 180,00 |
| 15.04.2025 | 171,16 | 174,70 | 171,16 | 174,54 | 2,38% | 833,00 |
| 14.04.2025 | 170,84 | 171,36 | 170,00 | 170,48 | 1,37% | 2.192,00 |
| 11.04.2025 | 168,22 | 169,34 | 165,26 | 168,18 | 0,71% | 546,00 |
| 10.04.2025 | 170,14 | 170,14 | 167,00 | 167,00 | 4,04% | 2.069,00 |
| 09.04.2025 | 162,54 | 163,88 | 159,14 | 160,52 | -3,35% | 2.769,00 |
| 08.04.2025 | 163,74 | 167,28 | 162,06 | 166,08 | 3,27% | 567,00 |
| 07.04.2025 | 162,80 | 169,44 | 160,26 | 160,82 | -7,10% | 9.000,00 |
| 04.04.2025 | 174,02 | 177,84 | 173,12 | 173,12 | -0,72% | 1.333,00 |
| 03.04.2025 | 175,22 | 176,88 | 173,70 | 174,38 | -2,14% | 1.009,00 |
| 02.04.2025 | 176,56 | 178,20 | 176,56 | 178,20 | 0,60% | 382,00 |
| 01.04.2025 | 176,26 | 177,52 | 175,62 | 177,14 | 1,12% | 203,00 |
| 31.03.2025 | 174,62 | 176,00 | 174,40 | 175,18 | -0,68% | 703,00 |
| 28.03.2025 | 176,42 | 176,84 | 176,12 | 176,38 | -0,02% | 202,00 |
| 27.03.2025 | 175,82 | 176,84 | 175,40 | 176,42 | -0,23% | 686,00 |
| 26.03.2025 | 178,00 | 178,14 | 176,62 | 176,82 | -1,07% | 261,00 |
| 25.03.2025 | 178,32 | 178,74 | 178,10 | 178,74 | 0,80% | 5,00 |
| 24.03.2025 | 179,26 | 179,60 | 177,32 | 177,32 | -0,14% | 239,00 |
| 21.03.2025 | 177,48 | 177,80 | 177,00 | 177,56 | -0,01% | 353,00 |
| 20.03.2025 | 179,60 | 179,60 | 177,58 | 177,58 | -1,44% | 359,00 |
| 19.03.2025 | 179,26 | 180,52 | 179,26 | 180,18 | 0,12% | 1.009,00 |
| 18.03.2025 | 181,00 | 181,24 | 179,68 | 179,96 | -0,33% | 686,00 |
| 17.03.2025 | 179,88 | 181,34 | 179,60 | 180,56 | 0,14% | 694,00 |
| 14.03.2025 | 179,08 | 181,42 | 179,08 | 180,30 | 0,59% | 1.716,00 |
| 13.03.2025 | 179,18 | 180,84 | 178,86 | 179,24 | -0,26% | 769,00 |
| 12.03.2025 | 179,30 | 181,46 | 179,02 | 179,70 | 1,27% | 1.368,00 |
| 11.03.2025 | 184,60 | 185,54 | 177,44 | 177,44 | -3,28% | 569,00 |
| 10.03.2025 | 181,64 | 184,16 | 180,72 | 183,46 | 1,81% | 1.525,00 |
| 07.03.2025 | 180,06 | 180,34 | 178,72 | 180,20 | -0,02% | 315,00 |
| 06.03.2025 | 178,56 | 180,24 | 178,00 | 180,24 | -0,32% | 694,00 |
| 05.03.2025 | 178,66 | 181,16 | 178,66 | 180,82 | 1,68% | 1.196,00 |
| 04.03.2025 | 177,68 | 178,64 | 177,24 | 177,84 | -1,07% | 1.472,00 |
| 03.03.2025 | 175,84 | 180,16 | 175,84 | 179,76 | 1,78% | 1.694,00 |
| 28.02.2025 | 173,92 | 176,62 | 173,92 | 176,62 | 1,21% | 693,00 |
| 27.02.2025 | 175,60 | 175,60 | 174,38 | 174,50 | -0,80% | 282,00 |
| 26.02.2025 | 175,30 | 176,46 | 175,30 | 175,90 | 0,25% | 90,00 |
| 25.02.2025 | 173,94 | 175,74 | 173,94 | 175,46 | 0,34% | 865,00 |
| 24.02.2025 | 178,86 | 178,86 | 174,26 | 174,86 | -1,90% | 693,00 |
| 21.02.2025 | 178,42 | 179,38 | 177,54 | 178,24 | 3,18% | 3.373,00 |
| 20.02.2025 | 173,34 | 173,40 | 172,24 | 172,74 | 0,22% | 670,00 |
| 19.02.2025 | 174,20 | 174,20 | 171,84 | 172,36 | -1,16% | 544,00 |
| 18.02.2025 | 173,32 | 174,40 | 173,32 | 174,38 | 0,17% | 332,00 |
| 17.02.2025 | 173,36 | 174,20 | 172,58 | 174,08 | -0,03% | 5.425,00 |
| 14.02.2025 | 171,94 | 174,56 | 171,94 | 174,14 | 0,58% | 10.653,00 |
| 13.02.2025 | 171,20 | 173,38 | 171,20 | 173,14 | 1,41% | 978,00 |
| 12.02.2025 | 170,96 | 170,96 | 169,30 | 170,74 | 0,09% | 465,00 |
| 11.02.2025 | 169,78 | 171,06 | 169,78 | 170,58 | 0,48% | 738,00 |
| 10.02.2025 | 169,40 | 169,82 | 168,16 | 169,76 | 0,43% | 855,00 |
| 07.02.2025 | 170,92 | 171,30 | 168,96 | 169,04 | -0,74% | 1.172,00 |
| 06.02.2025 | 168,44 | 170,30 | 166,54 | 170,30 | 2,10% | 1.918,00 |
| 05.02.2025 | 167,68 | 167,84 | 166,80 | 166,80 | -0,91% | 293,00 |
| 04.02.2025 | 167,20 | 168,34 | 166,90 | 168,34 | 0,38% | 135,00 |
| 03.02.2025 | 165,28 | 167,72 | 164,80 | 167,70 | -0,52% | 1.992,00 |
| 31.01.2025 | 169,64 | 169,64 | 168,58 | 168,58 | -0,40% | 104,00 |
| 30.01.2025 | 167,50 | 169,46 | 167,30 | 169,26 | 1,11% | 1.241,00 |
| 29.01.2025 | 165,90 | 167,40 | 165,90 | 167,40 | 0,31% | 293,00 |
| 28.01.2025 | 166,78 | 167,58 | 166,76 | 166,88 | 0,57% | 262,00 |
| 27.01.2025 | 163,18 | 166,48 | 163,18 | 165,94 | 1,44% | 561,00 |
| 24.01.2025 | 164,12 | 164,12 | 163,36 | 163,58 | 1,13% | 2.416,00 |
| 23.01.2025 | 162,22 | 162,50 | 161,76 | 161,76 | -0,43% | 1.312,00 |
| 22.01.2025 | 160,60 | 162,46 | 160,60 | 162,46 | 0,93% | 295,00 |
| 21.01.2025 | 161,12 | 161,34 | 160,50 | 160,96 | -0,63% | 1.420,00 |
| 20.01.2025 | 162,30 | 162,30 | 161,50 | 161,98 | 0,32% | 767,00 |
| 17.01.2025 | 159,08 | 161,46 | 159,08 | 161,46 | 2,01% | 1.249,00 |
| 16.01.2025 | 156,40 | 158,30 | 156,40 | 158,28 | 1,15% | 578,00 |
| 15.01.2025 | 156,78 | 157,88 | 156,16 | 156,48 | 0,51% | 924,00 |
| 14.01.2025 | 158,24 | 158,24 | 155,68 | 155,68 | -0,55% | 163,00 |
| 13.01.2025 | 155,70 | 156,72 | 155,30 | 156,54 | 0,29% | 349,00 |
| 10.01.2025 | 157,96 | 158,52 | 155,80 | 156,08 | -1,44% | 1.419,00 |
| 09.01.2025 | 156,66 | 158,66 | 156,66 | 158,36 | 0,43% | 759,00 |
| 08.01.2025 | 158,74 | 158,74 | 156,10 | 157,68 | -1,04% | 301,00 |
| 07.01.2025 | 157,58 | 159,34 | 156,72 | 159,34 | 0,77% | 2.175,00 |
| 06.01.2025 | 155,54 | 158,12 | 154,54 | 158,12 | 2,21% | 965,00 |
| 03.01.2025 | 155,02 | 155,28 | 154,40 | 154,70 | -0,76% | 1.089,00 |
| 02.01.2025 | 156,70 | 156,70 | 154,60 | 155,88 | 0,57% | 2.258,00 |
| 30.12.2024 | 155,24 | 155,84 | 155,00 | 155,00 | -0,53% | 223,00 |
| 27.12.2024 | 153,66 | 155,82 | 153,66 | 155,82 | 1,04% | 255,00 |
| 23.12.2024 | 154,28 | 155,28 | 154,20 | 154,22 | -0,73% | 321,00 |
| 20.12.2024 | 154,24 | 155,36 | 153,68 | 155,36 | -0,06% | 3.481,00 |
| 19.12.2024 | 156,22 | 156,22 | 155,00 | 155,46 | -1,77% | 5.667,00 |
| 18.12.2024 | 158,32 | 158,42 | 158,22 | 158,26 | -0,48% | 288,00 |
| 17.12.2024 | 158,06 | 159,04 | 158,00 | 159,02 | -0,20% | 746,00 |
| 16.12.2024 | 159,50 | 159,54 | 158,80 | 159,34 | -0,11% | 989,00 |
| 13.12.2024 | 159,44 | 160,54 | 159,34 | 159,52 | -0,20% | 342,00 |
| 12.12.2024 | 159,82 | 160,00 | 159,44 | 159,84 | -0,10% | 172,00 |
| 11.12.2024 | 159,74 | 160,20 | 159,44 | 160,00 | -0,02% | 782,00 |
| 10.12.2024 | 161,22 | 161,40 | 159,74 | 160,04 | -1,04% | 273,00 |
| 09.12.2024 | 162,68 | 162,70 | 161,72 | 161,72 | -0,17% | 316,00 |
| 06.12.2024 | 160,94 | 162,24 | 160,94 | 162,00 | 0,21% | 370,00 |
| 05.12.2024 | 161,60 | 161,70 | 160,88 | 161,66 | 0,32% | 771,00 |
| 04.12.2024 | 159,92 | 161,44 | 159,92 | 161,14 | 0,62% | 451,00 |
| 03.12.2024 | 159,72 | 160,66 | 159,68 | 160,14 | 0,40% | 281,00 |
| 02.12.2024 | 156,84 | 160,06 | 156,84 | 159,50 | 1,36% | 775,00 |
| 29.11.2024 | 156,00 | 157,36 | 155,54 | 157,36 | 0,69% | 801,00 |
| 28.11.2024 | 156,32 | 156,64 | 155,28 | 156,28 | -0,01% | 1.427,00 |