179,270€
0,25%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 179,75 | 179,83 | 178,26 | 179,24 | 0,23% | 22,00 |
| 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 |
| 14.01.2025 | 157,10 | 157,68 | 155,80 | 155,92 | -0,43% | 1.149,00 |
| 13.01.2025 | 154,58 | 156,60 | 154,58 | 156,60 | -0,99% | 178,00 |
| 10.01.2025 | 158,72 | 158,72 | 157,88 | 158,16 | -1,04% | 87,00 |
| 09.01.2025 | 158,14 | 159,82 | 157,60 | 159,82 | 0,83% | 372,00 |
| 08.01.2025 | 158,44 | 158,50 | 156,78 | 158,50 | 0,08% | 449,00 |
| 07.01.2025 | 157,72 | 158,38 | 157,54 | 158,38 | 0,24% | 222,00 |
| 06.01.2025 | 156,28 | 158,84 | 155,74 | 158,00 | 2,24% | 373,00 |
| 03.01.2025 | 155,84 | 155,84 | 154,54 | 154,54 | -0,81% | 41,00 |
| 02.01.2025 | 158,30 | 158,30 | 154,44 | 155,80 | 0,26% | 549,00 |
| 30.12.2024 | 156,00 | 156,00 | 155,40 | 155,40 | 0,04% | 267,00 |
| 27.12.2024 | 154,32 | 156,40 | 154,26 | 155,34 | 0,27% | 491,00 |
| 23.12.2024 | 154,56 | 155,52 | 153,70 | 154,92 | 0,81% | 1.804,00 |
| 20.12.2024 | 154,78 | 154,78 | 153,68 | 153,68 | -0,83% | 885,00 |
| 19.12.2024 | 156,88 | 156,88 | 154,94 | 154,96 | -2,39% | 995,00 |
| 18.12.2024 | 158,30 | 159,14 | 158,30 | 158,76 | -0,19% | 856,00 |
| 17.12.2024 | 158,42 | 159,06 | 157,94 | 159,06 | -0,26% | 715,00 |
| 16.12.2024 | 159,90 | 159,90 | 158,94 | 159,48 | -0,13% | 718,00 |
| 13.12.2024 | 160,22 | 160,68 | 159,68 | 159,68 | -0,20% | 287,00 |
| 12.12.2024 | 159,80 | 160,20 | 159,64 | 160,00 | 0,36% | 1.171,00 |
| 11.12.2024 | 159,74 | 159,74 | 159,42 | 159,42 | -0,65% | 907,00 |
| 10.12.2024 | 161,66 | 161,66 | 160,20 | 160,46 | -0,78% | 259,00 |
| 09.12.2024 | 162,22 | 162,26 | 161,64 | 161,72 | -0,50% | 378,00 |
| 06.12.2024 | 161,56 | 162,54 | 161,46 | 162,54 | 0,37% | 339,00 |
| 05.12.2024 | 159,88 | 162,14 | 159,88 | 161,94 | -0,01% | 525,00 |
| 04.12.2024 | 159,54 | 161,96 | 159,54 | 161,96 | 0,97% | 727,00 |
| 03.12.2024 | 159,48 | 161,04 | 159,48 | 160,40 | 0,65% | 1.057,00 |
| 02.12.2024 | 158,34 | 159,52 | 157,14 | 159,36 | 1,91% | 2.242,00 |
| 29.11.2024 | 155,18 | 156,56 | 154,98 | 156,38 | -0,28% | 469,00 |
| 28.11.2024 | 156,76 | 156,82 | 156,04 | 156,82 | 0,64% | 221,00 |