156,820€
0,53%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 156,78 | 156,78 | 156,16 | 156,18 | 0,32% | 92,00 |
| 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 |
| 27.11.2024 | 156,02 | 156,30 | 155,48 | 156,30 | -0,41% | 983,00 |
| 26.11.2024 | 157,68 | 158,24 | 156,44 | 156,94 | -1,39% | 1.145,00 |
| 25.11.2024 | 161,22 | 161,22 | 158,98 | 159,16 | -0,71% | 1.187,00 |
| 22.11.2024 | 158,82 | 160,30 | 158,80 | 160,30 | 0,70% | 1.237,00 |
| 21.11.2024 | 158,18 | 159,42 | 157,20 | 159,18 | 0,62% | 429,00 |
| 20.11.2024 | 159,54 | 159,54 | 157,86 | 158,20 | 0,19% | 890,00 |
| 19.11.2024 | 160,38 | 160,38 | 157,50 | 157,90 | -1,48% | 2.545,00 |
| 18.11.2024 | 160,66 | 160,66 | 159,30 | 160,28 | -0,35% | 399,00 |
| 15.11.2024 | 160,62 | 161,40 | 160,62 | 160,84 | -0,97% | 521,00 |
| 14.11.2024 | 161,20 | 162,42 | 160,98 | 162,42 | 0,78% | 679,00 |
| 13.11.2024 | 161,56 | 162,94 | 159,98 | 161,16 | 0,93% | 572,00 |
| 12.11.2024 | 162,00 | 162,34 | 159,68 | 159,68 | -2,49% | 610,00 |
| 11.11.2024 | 162,62 | 164,06 | 162,60 | 163,76 | 1,37% | 1.776,00 |
| 08.11.2024 | 163,14 | 163,28 | 161,54 | 161,54 | -1,08% | 225,00 |
| 07.11.2024 | 163,50 | 163,80 | 162,16 | 163,30 | 0,22% | 948,00 |
| 06.11.2024 | 166,66 | 168,24 | 162,32 | 162,94 | -2,01% | 1.385,00 |
| 05.11.2024 | 165,46 | 166,28 | 165,40 | 166,28 | 0,70% | 624,00 |
| 04.11.2024 | 166,06 | 166,40 | 165,12 | 165,12 | -0,69% | 1.088,00 |
| 01.11.2024 | 164,82 | 166,80 | 164,42 | 166,26 | 0,98% | 482,00 |
| 31.10.2024 | 165,00 | 165,00 | 163,94 | 164,64 | -0,77% | 253,00 |
| 30.10.2024 | 166,10 | 166,16 | 165,30 | 165,92 | -1,71% | 447,00 |
| 29.10.2024 | 171,14 | 171,14 | 168,80 | 168,80 | -0,82% | 173,00 |
| 28.10.2024 | 168,82 | 170,48 | 168,82 | 170,20 | 1,61% | 342,00 |
| 25.10.2024 | 167,66 | 168,32 | 166,88 | 167,50 | -0,37% | 182,00 |
| 24.10.2024 | 169,50 | 170,00 | 168,02 | 168,12 | -0,69% | 170,00 |
| 23.10.2024 | 169,68 | 170,02 | 169,12 | 169,28 | -0,95% | 1.175,00 |
| 22.10.2024 | 170,74 | 171,30 | 169,76 | 170,90 | -0,67% | 381,00 |
| 21.10.2024 | 172,34 | 173,02 | 171,76 | 172,06 | -0,96% | 307,00 |
| 18.10.2024 | 172,56 | 173,72 | 172,56 | 173,72 | 0,52% | 70,00 |
| 17.10.2024 | 172,72 | 173,44 | 172,60 | 172,82 | 0,55% | 276,00 |
| 16.10.2024 | 172,18 | 172,46 | 171,56 | 171,88 | 0,02% | 222,00 |
| 15.10.2024 | 173,02 | 173,02 | 171,84 | 171,84 | -0,15% | 704,00 |
| 14.10.2024 | 171,30 | 172,10 | 171,00 | 172,10 | 0,75% | 377,00 |
| 11.10.2024 | 169,90 | 170,82 | 169,90 | 170,82 | 0,48% | 269,00 |
| 10.10.2024 | 168,84 | 170,00 | 168,84 | 170,00 | 0,41% | 442,00 |
| 09.10.2024 | 168,06 | 169,42 | 168,06 | 169,30 | 0,21% | 90,00 |
| 08.10.2024 | 166,98 | 168,94 | 166,98 | 168,94 | 0,75% | 111,00 |
| 07.10.2024 | 167,44 | 167,68 | 167,04 | 167,68 | 0,07% | 231,00 |
| 04.10.2024 | 168,00 | 168,00 | 167,56 | 167,56 | 0,26% | 60,00 |
| 03.10.2024 | 170,50 | 170,54 | 167,12 | 167,12 | -2,35% | 531,00 |
| 02.10.2024 | 171,00 | 171,14 | 170,00 | 171,14 | 0,19% | 2.175,00 |
| 01.10.2024 | 173,64 | 173,64 | 170,00 | 170,82 | -1,31% | 1.245,00 |
| 30.09.2024 | 175,40 | 175,40 | 173,08 | 173,08 | -1,77% | 1.873,00 |
| 27.09.2024 | 174,26 | 176,74 | 174,26 | 176,20 | 1,16% | 764,00 |
| 26.09.2024 | 173,90 | 174,18 | 172,18 | 174,18 | 1,29% | 174,00 |
| 25.09.2024 | 171,26 | 171,96 | 171,26 | 171,96 | -0,52% | 14,00 |
| 24.09.2024 | 172,42 | 174,06 | 172,22 | 172,86 | 1,34% | 1.752,00 |
| 23.09.2024 | 167,86 | 170,58 | 167,60 | 170,58 | 1,68% | 55,00 |
| 20.09.2024 | 169,60 | 170,14 | 167,76 | 167,76 | -1,95% | 111,00 |
| 19.09.2024 | 169,68 | 171,10 | 169,50 | 171,10 | 1,95% | 103,00 |
| 18.09.2024 | 170,46 | 170,46 | 167,82 | 167,82 | -1,34% | 75,00 |
| 17.09.2024 | 170,76 | 170,76 | 170,00 | 170,10 | 0,43% | 142,00 |
| 16.09.2024 | 169,98 | 170,00 | 168,96 | 169,38 | -0,39% | 250,00 |
| 13.09.2024 | 170,02 | 170,68 | 169,60 | 170,04 | 0,20% | 503,00 |
| 12.09.2024 | 169,92 | 170,00 | 169,12 | 169,70 | 0,22% | 120,00 |
| 11.09.2024 | 169,28 | 169,68 | 169,20 | 169,32 | 0,20% | 214,00 |
| 10.09.2024 | 166,10 | 169,16 | 166,10 | 168,98 | 1,66% | 620,00 |
| 09.09.2024 | 163,32 | 166,22 | 163,32 | 166,22 | 2,40% | 560,00 |
| 06.09.2024 | 163,12 | 164,32 | 162,14 | 162,32 | -0,50% | 933,00 |
| 05.09.2024 | 164,20 | 165,68 | 163,14 | 163,14 | -3,08% | 587,00 |
| 04.09.2024 | 170,00 | 170,50 | 168,32 | 168,32 | -0,71% | 838,00 |
| 03.09.2024 | 169,84 | 169,84 | 168,98 | 169,52 | 0,37% | 1.325,00 |
| 02.09.2024 | 168,42 | 168,90 | 168,10 | 168,90 | 0,06% | 284,00 |
| 30.08.2024 | 169,04 | 169,76 | 168,62 | 168,80 | -0,28% | 684,00 |
| 29.08.2024 | 167,82 | 169,28 | 167,82 | 169,28 | 1,15% | 1.538,00 |
| 28.08.2024 | 166,30 | 167,60 | 166,30 | 167,36 | 1,09% | 629,00 |
| 27.08.2024 | 166,80 | 166,82 | 165,56 | 165,56 | -0,39% | 90,00 |
| 26.08.2024 | 165,92 | 166,20 | 165,36 | 166,20 | 0,13% | 306,00 |
| 23.08.2024 | 165,20 | 166,12 | 165,20 | 165,98 | 0,61% | 532,00 |
| 22.08.2024 | 165,80 | 165,80 | 164,98 | 164,98 | -0,35% | 64,00 |