160,300€
0,58%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 158,80 | 160,16 | 158,80 | 159,78 | 0,38% | 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 |
| 21.08.2024 | 166,72 | 166,80 | 165,28 | 165,56 | 0,25% | 126,00 |
| 20.08.2024 | 166,38 | 166,38 | 164,88 | 165,14 | -0,18% | 340,00 |
| 19.08.2024 | 166,40 | 166,40 | 165,44 | 165,44 | -0,24% | 99,00 |
| 16.08.2024 | 165,28 | 165,84 | 164,98 | 165,84 | 0,42% | 16,00 |
| 15.08.2024 | 164,08 | 165,14 | 164,00 | 165,14 | 0,98% | 1.053,00 |
| 14.08.2024 | 163,86 | 163,86 | 162,48 | 163,54 | 0,52% | 248,00 |
| 13.08.2024 | 163,44 | 163,44 | 162,10 | 162,70 | 0,27% | 394,00 |
| 12.08.2024 | 164,14 | 164,14 | 162,26 | 162,26 | -0,87% | 279,00 |
| 09.08.2024 | 163,18 | 163,92 | 162,42 | 163,68 | 0,54% | 411,00 |
| 08.08.2024 | 162,24 | 162,94 | 161,38 | 162,80 | -0,60% | 535,00 |
| 07.08.2024 | 161,10 | 164,56 | 161,10 | 163,78 | 1,51% | 2.192,00 |
| 06.08.2024 | 161,84 | 163,30 | 160,32 | 161,34 | -1,09% | 1.401,00 |
| 05.08.2024 | 162,06 | 163,12 | 159,32 | 163,12 | -0,29% | 4.256,00 |
| 02.08.2024 | 166,00 | 166,00 | 162,64 | 163,60 | -1,24% | 877,00 |
| 01.08.2024 | 167,28 | 167,58 | 165,66 | 165,66 | -1,73% | 664,00 |
| 31.07.2024 | 167,90 | 169,44 | 167,90 | 168,58 | 0,62% | 799,00 |
| 30.07.2024 | 166,00 | 168,08 | 166,00 | 167,54 | 1,12% | 973,00 |
| 29.07.2024 | 167,40 | 167,90 | 165,60 | 165,68 | -0,86% | 90,00 |
| 26.07.2024 | 165,74 | 167,88 | 164,40 | 167,12 | 1,42% | 828,00 |
| 25.07.2024 | 164,46 | 164,78 | 163,68 | 164,78 | -0,56% | 1.960,00 |
| 24.07.2024 | 164,80 | 165,70 | 164,56 | 165,70 | -0,24% | 169,00 |
| 23.07.2024 | 165,34 | 166,98 | 164,80 | 166,10 | 0,50% | 1.071,00 |
| 22.07.2024 | 163,76 | 166,00 | 163,30 | 165,28 | 1,36% | 424,00 |
| 19.07.2024 | 164,40 | 164,40 | 163,04 | 163,06 | -1,24% | 336,00 |
| 18.07.2024 | 165,76 | 166,02 | 165,10 | 165,10 | 0,11% | 762,00 |
| 17.07.2024 | 162,80 | 165,70 | 162,80 | 164,92 | 1,34% | 239,00 |
| 16.07.2024 | 161,82 | 162,96 | 161,82 | 162,74 | -0,26% | 268,00 |
| 15.07.2024 | 165,26 | 165,86 | 163,16 | 163,16 | -1,76% | 1.194,00 |
| 12.07.2024 | 164,40 | 166,32 | 164,40 | 166,08 | 1,59% | 405,00 |
| 11.07.2024 | 162,50 | 163,72 | 162,50 | 163,48 | 0,73% | 155,00 |
| 10.07.2024 | 161,40 | 162,30 | 160,86 | 162,30 | 0,90% | 550,00 |
| 09.07.2024 | 162,88 | 163,28 | 160,56 | 160,86 | -1,82% | 438,00 |
| 08.07.2024 | 163,44 | 165,50 | 163,44 | 163,84 | 0,20% | 678,00 |