186,720€
1,26%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 183,60 | 184,08 | 182,96 | 183,30 | -0,60% | 244,00 |
| 05.06.2025 | 184,30 | 185,00 | 183,46 | 184,40 | 0,13% | 1.246,00 |
| 04.06.2025 | 182,82 | 184,84 | 182,82 | 184,16 | 1,23% | 496,00 |
| 03.06.2025 | 183,64 | 183,64 | 181,60 | 181,92 | -0,61% | 463,00 |
| 02.06.2025 | 182,10 | 183,50 | 180,96 | 183,04 | 0,39% | 796,00 |
| 30.05.2025 | 182,26 | 183,16 | 181,92 | 182,32 | 0,25% | 188,00 |
| 29.05.2025 | 184,48 | 184,48 | 181,62 | 181,86 | -0,36% | 687,00 |
| 28.05.2025 | 185,00 | 185,22 | 182,48 | 182,52 | -1,47% | 619,00 |
| 27.05.2025 | 186,00 | 186,00 | 185,24 | 185,24 | -0,19% | 307,00 |
| 26.05.2025 | 185,88 | 185,88 | 185,10 | 185,60 | 0,96% | 639,00 |
| 23.05.2025 | 185,48 | 185,48 | 182,24 | 183,84 | -0,68% | 666,00 |
| 22.05.2025 | 185,24 | 185,42 | 184,46 | 185,10 | -0,24% | 269,00 |
| 21.05.2025 | 185,64 | 185,88 | 184,52 | 185,54 | -0,28% | 328,00 |
| 20.05.2025 | 184,76 | 186,08 | 184,76 | 186,06 | 0,67% | 554,00 |
| 19.05.2025 | 183,88 | 185,02 | 183,74 | 184,82 | -0,87% | 993,00 |
| 16.05.2025 | 186,22 | 187,00 | 185,94 | 186,44 | 0,59% | 1.080,00 |
| 15.05.2025 | 183,34 | 185,56 | 183,18 | 185,34 | 1,35% | 1.314,00 |
| 14.05.2025 | 181,34 | 182,88 | 180,96 | 182,88 | 0,33% | 358,00 |
| 13.05.2025 | 181,42 | 182,28 | 181,42 | 182,28 | 0,60% | 426,00 |
| 12.05.2025 | 185,16 | 185,16 | 181,00 | 181,20 | -1,47% | 215,00 |
| 09.05.2025 | 183,20 | 184,38 | 183,20 | 183,90 | 0,67% | 598,00 |
| 08.05.2025 | 183,04 | 183,04 | 182,24 | 182,68 | 0,02% | 419,00 |
| 07.05.2025 | 182,94 | 182,94 | 181,28 | 182,64 | -0,48% | 181,00 |
| 06.05.2025 | 184,00 | 184,84 | 183,18 | 183,52 | -0,24% | 176,00 |
| 05.05.2025 | 185,06 | 185,42 | 183,00 | 183,96 | -0,69% | 663,00 |
| 02.05.2025 | 184,06 | 185,24 | 183,26 | 185,24 | 2,71% | 1.768,00 |
| 30.04.2025 | 180,08 | 180,66 | 178,98 | 180,36 | 0,96% | 249,00 |
| 29.04.2025 | 176,86 | 179,12 | 176,86 | 178,64 | 0,33% | 93,00 |
| 28.04.2025 | 178,52 | 179,44 | 178,00 | 178,06 | -0,25% | 795,00 |
| 25.04.2025 | 179,42 | 179,74 | 177,96 | 178,50 | -0,03% | 291,00 |
| 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 |