183,510€
-0,23%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 183,90 | 184,42 | 183,34 | 183,34 | -0,33% | 376,00 |
| 05.06.2025 | 184,22 | 184,64 | 183,94 | 183,94 | -0,52% | 316,00 |
| 04.06.2025 | 182,60 | 184,90 | 182,32 | 184,90 | 1,06% | 131,00 |
| 03.06.2025 | 183,78 | 183,78 | 181,74 | 182,96 | -0,24% | 3.411,00 |
| 02.06.2025 | 181,84 | 183,40 | 181,84 | 183,40 | 0,77% | 250,00 |
| 30.05.2025 | 181,86 | 182,78 | 181,86 | 182,00 | 0,00% | 80,00 |
| 29.05.2025 | 183,32 | 184,10 | 182,00 | 182,00 | -1,05% | 21,00 |
| 28.05.2025 | 184,82 | 185,12 | 182,64 | 183,94 | -0,67% | 696,00 |
| 27.05.2025 | 185,68 | 186,02 | 185,18 | 185,18 | -0,17% | 616,00 |
| 26.05.2025 | 186,96 | 186,96 | 184,88 | 185,50 | 1,47% | 1.343,00 |
| 23.05.2025 | 184,66 | 184,96 | 182,50 | 182,82 | -1,67% | 297,00 |
| 22.05.2025 | 184,06 | 185,92 | 184,06 | 185,92 | 0,12% | 99,00 |
| 21.05.2025 | 185,30 | 186,16 | 184,52 | 185,70 | -0,01% | 569,00 |
| 20.05.2025 | 185,12 | 185,82 | 184,72 | 185,72 | 0,54% | 411,00 |
| 19.05.2025 | 182,98 | 185,04 | 182,98 | 184,72 | -0,98% | 323,00 |
| 16.05.2025 | 184,96 | 186,96 | 184,96 | 186,54 | 0,23% | 234,00 |
| 15.05.2025 | 182,12 | 186,12 | 182,12 | 186,12 | 2,13% | 646,00 |
| 14.05.2025 | 181,66 | 182,24 | 180,76 | 182,24 | -0,09% | 328,00 |
| 13.05.2025 | 182,04 | 182,40 | 181,96 | 182,40 | 0,01% | 366,00 |
| 12.05.2025 | 185,90 | 185,90 | 182,38 | 182,38 | -1,17% | 94,00 |
| 09.05.2025 | 182,98 | 184,54 | 182,98 | 184,54 | 1,04% | 425,00 |
| 08.05.2025 | 184,16 | 184,16 | 181,66 | 182,64 | 0,25% | 151,00 |
| 07.05.2025 | 184,08 | 184,08 | 181,44 | 182,18 | -0,83% | 997,00 |
| 06.05.2025 | 184,14 | 184,62 | 182,60 | 183,70 | -0,66% | 133,00 |
| 05.05.2025 | 185,10 | 186,20 | 182,98 | 184,92 | -0,13% | 1.399,00 |
| 02.05.2025 | 180,76 | 185,62 | 180,76 | 185,16 | 3,46% | 485,00 |
| 30.04.2025 | 179,16 | 180,84 | 178,96 | 178,96 | 0,13% | 662,00 |
| 29.04.2025 | 176,12 | 178,72 | 176,12 | 178,72 | 0,45% | 50,00 |
| 28.04.2025 | 179,72 | 179,72 | 177,92 | 177,92 | -0,59% | 168,00 |
| 25.04.2025 | 179,40 | 179,40 | 177,98 | 178,98 | 0,09% | 311,00 |
| 24.04.2025 | 175,74 | 179,10 | 175,74 | 178,82 | 1,89% | 468,00 |
| 23.04.2025 | 176,50 | 176,50 | 175,50 | 175,50 | 0,69% | 253,00 |
| 22.04.2025 | 172,80 | 174,42 | 172,46 | 174,30 | 0,87% | 220,00 |
| 17.04.2025 | 174,24 | 174,64 | 172,80 | 172,80 | -0,69% | 726,00 |
| 16.04.2025 | 172,26 | 174,14 | 172,26 | 174,00 | -0,34% | 101,00 |
| 15.04.2025 | 170,60 | 175,12 | 170,60 | 174,60 | 2,11% | 502,00 |
| 14.04.2025 | 172,58 | 172,58 | 170,66 | 171,00 | 0,00% | 253,00 |
| 11.04.2025 | 168,04 | 171,00 | 165,50 | 171,00 | 2,00% | 317,00 |
| 10.04.2025 | 173,14 | 173,14 | 167,64 | 167,64 | -2,05% | 823,00 |
| 09.04.2025 | 163,34 | 171,14 | 159,90 | 171,14 | 4,23% | 395,00 |
| 08.04.2025 | 164,72 | 166,96 | 163,58 | 164,20 | -0,10% | 882,00 |
| 07.04.2025 | 156,98 | 165,38 | 155,98 | 164,36 | -3,00% | 2.827,00 |
| 04.04.2025 | 172,86 | 176,84 | 169,44 | 169,44 | -0,91% | 452,00 |
| 03.04.2025 | 174,16 | 176,68 | 171,00 | 171,00 | -3,59% | 564,00 |
| 02.04.2025 | 175,84 | 177,60 | 175,84 | 177,36 | 0,43% | 126,00 |
| 01.04.2025 | 175,86 | 177,04 | 175,36 | 176,60 | 0,43% | 81,00 |
| 31.03.2025 | 176,30 | 176,30 | 174,76 | 175,84 | -0,61% | 185,00 |
| 28.03.2025 | 175,54 | 176,92 | 175,54 | 176,92 | 0,64% | 418,00 |
| 27.03.2025 | 176,22 | 177,02 | 175,80 | 175,80 | -0,68% | 885,00 |
| 26.03.2025 | 179,12 | 179,12 | 176,44 | 177,00 | -1,01% | 356,00 |
| 25.03.2025 | 177,12 | 179,22 | 177,12 | 178,80 | 0,44% | 136,00 |
| 24.03.2025 | 178,70 | 179,50 | 178,02 | 178,02 | 0,58% | 591,00 |
| 21.03.2025 | 177,08 | 177,96 | 177,00 | 177,00 | -0,07% | 370,00 |
| 20.03.2025 | 181,68 | 181,68 | 177,12 | 177,12 | -1,76% | 158,00 |
| 19.03.2025 | 179,74 | 180,56 | 179,52 | 180,30 | -0,02% | 384,00 |
| 18.03.2025 | 180,84 | 180,84 | 180,34 | 180,34 | -0,31% | 60,00 |
| 17.03.2025 | 181,00 | 181,88 | 179,44 | 180,90 | 0,41% | 563,00 |
| 14.03.2025 | 179,38 | 180,22 | 179,38 | 180,16 | 0,90% | 156,00 |
| 13.03.2025 | 180,00 | 180,48 | 178,56 | 178,56 | -1,35% | 675,00 |
| 12.03.2025 | 177,44 | 181,00 | 175,98 | 181,00 | 1,79% | 875,00 |
| 11.03.2025 | 182,88 | 185,52 | 175,42 | 177,82 | -2,17% | 801,00 |
| 10.03.2025 | 181,70 | 183,66 | 180,48 | 181,76 | 0,30% | 421,00 |
| 07.03.2025 | 179,00 | 181,22 | 178,58 | 181,22 | 0,69% | 949,00 |
| 06.03.2025 | 181,68 | 181,68 | 178,30 | 179,98 | 0,13% | 436,00 |
| 05.03.2025 | 178,16 | 181,06 | 177,42 | 179,74 | 1,27% | 121,00 |
| 04.03.2025 | 177,84 | 178,66 | 177,48 | 177,48 | -1,48% | 498,00 |
| 03.03.2025 | 176,98 | 180,56 | 176,04 | 180,14 | 2,32% | 530,00 |
| 28.02.2025 | 172,24 | 176,06 | 172,24 | 176,06 | 1,57% | 21,00 |
| 27.02.2025 | 175,56 | 175,56 | 173,34 | 173,34 | -1,44% | 186,00 |
| 26.02.2025 | 177,16 | 177,16 | 175,50 | 175,88 | -0,18% | 1.363,00 |
| 25.02.2025 | 175,62 | 176,20 | 174,60 | 176,20 | 0,82% | 232,00 |
| 24.02.2025 | 179,72 | 179,72 | 174,26 | 174,76 | -2,31% | 663,00 |
| 21.02.2025 | 172,62 | 179,58 | 172,62 | 178,90 | 3,63% | 1.058,00 |
| 20.02.2025 | 172,94 | 173,24 | 172,48 | 172,64 | 0,44% | 687,00 |
| 19.02.2025 | 173,94 | 174,02 | 171,88 | 171,88 | -1,55% | 1.044,00 |
| 18.02.2025 | 172,82 | 174,58 | 172,52 | 174,58 | 0,58% | 178,00 |
| 17.02.2025 | 173,28 | 173,98 | 173,28 | 173,58 | -0,24% | 2.465,00 |
| 14.02.2025 | 173,62 | 174,10 | 173,40 | 174,00 | 0,57% | 258,00 |
| 13.02.2025 | 171,94 | 173,02 | 170,96 | 173,02 | 1,55% | 243,00 |
| 12.02.2025 | 171,30 | 171,30 | 169,32 | 170,38 | -0,14% | 1.916,00 |
| 11.02.2025 | 169,36 | 170,62 | 169,36 | 170,62 | 1,41% | 337,00 |
| 10.02.2025 | 170,30 | 170,30 | 168,24 | 168,24 | -1,26% | 526,00 |
| 07.02.2025 | 169,78 | 171,00 | 169,78 | 170,38 | -0,20% | 71,00 |
| 06.02.2025 | 168,44 | 170,72 | 168,00 | 170,72 | 2,02% | 427,00 |
| 05.02.2025 | 168,28 | 168,28 | 167,34 | 167,34 | -0,52% | 162,00 |
| 04.02.2025 | 167,60 | 168,60 | 166,84 | 168,22 | 0,51% | 889,00 |
| 03.02.2025 | 166,32 | 168,62 | 165,00 | 167,36 | -1,13% | 1.232,00 |
| 31.01.2025 | 168,94 | 169,50 | 168,94 | 169,28 | 0,02% | 58,00 |
| 30.01.2025 | 167,50 | 169,24 | 167,50 | 169,24 | 1,40% | 641,00 |
| 29.01.2025 | 168,50 | 168,50 | 166,58 | 166,90 | 0,25% | 379,00 |
| 28.01.2025 | 165,88 | 167,52 | 165,88 | 166,48 | 0,84% | 583,00 |
| 27.01.2025 | 163,52 | 166,52 | 163,02 | 165,10 | 0,19% | 669,00 |
| 24.01.2025 | 162,26 | 164,78 | 162,26 | 164,78 | 2,63% | 1.233,00 |
| 23.01.2025 | 162,02 | 162,38 | 160,52 | 160,56 | -0,57% | 573,00 |
| 22.01.2025 | 160,80 | 162,14 | 160,80 | 161,48 | 0,25% | 1.182,00 |
| 21.01.2025 | 161,70 | 161,70 | 160,66 | 161,08 | -0,84% | 152,00 |
| 20.01.2025 | 161,96 | 162,44 | 161,30 | 162,44 | 1,25% | 909,00 |
| 17.01.2025 | 158,10 | 160,44 | 158,10 | 160,44 | 1,29% | 1.331,00 |
| 16.01.2025 | 156,48 | 158,44 | 156,48 | 158,40 | 1,02% | 226,00 |
| 15.01.2025 | 155,94 | 157,60 | 155,94 | 156,80 | 0,56% | 137,00 |