178,440€
3,36%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 156,26 | 156,26 | 155,42 | 155,82 | -0,29% | 1.460,00 |
| 26.11.2024 | 157,58 | 158,52 | 156,20 | 156,28 | -1,40% | 304,00 |
| 25.11.2024 | 160,80 | 160,80 | 158,50 | 158,50 | -0,76% | 1.075,00 |
| 22.11.2024 | 159,26 | 160,48 | 158,18 | 159,72 | 0,15% | 680,00 |
| 21.11.2024 | 158,16 | 159,64 | 157,12 | 159,48 | 1,22% | 1.220,00 |
| 20.11.2024 | 159,52 | 159,52 | 157,56 | 157,56 | -0,74% | 111,00 |
| 19.11.2024 | 159,48 | 160,40 | 157,40 | 158,74 | -1,07% | 516,00 |
| 18.11.2024 | 161,36 | 161,36 | 159,10 | 160,46 | 0,92% | 265,00 |
| 15.11.2024 | 160,70 | 161,10 | 159,00 | 159,00 | -2,01% | 287,00 |
| 14.11.2024 | 160,70 | 162,26 | 160,70 | 162,26 | 0,96% | 193,00 |
| 13.11.2024 | 160,76 | 163,00 | 160,48 | 160,72 | 0,82% | 5.069,00 |
| 12.11.2024 | 161,64 | 162,88 | 158,96 | 159,42 | -2,09% | 366,00 |
| 11.11.2024 | 161,46 | 164,04 | 161,46 | 162,82 | 1,76% | 496,00 |
| 08.11.2024 | 163,62 | 163,64 | 160,00 | 160,00 | -1,70% | 224,00 |
| 07.11.2024 | 163,28 | 163,76 | 162,44 | 162,76 | 0,18% | 730,00 |
| 06.11.2024 | 166,02 | 167,84 | 162,46 | 162,46 | -1,49% | 626,00 |
| 05.11.2024 | 164,62 | 165,30 | 164,62 | 164,92 | 0,33% | 237,00 |
| 04.11.2024 | 164,42 | 166,30 | 164,38 | 164,38 | -1,34% | 952,00 |
| 01.11.2024 | 164,70 | 166,62 | 164,70 | 166,62 | 0,97% | 57,00 |
| 31.10.2024 | 165,22 | 166,00 | 164,28 | 165,02 | -0,31% | 422,00 |
| 30.10.2024 | 168,08 | 168,08 | 165,54 | 165,54 | -2,16% | 341,00 |
| 29.10.2024 | 170,18 | 171,12 | 168,76 | 169,20 | -0,96% | 515,00 |
| 28.10.2024 | 167,70 | 170,84 | 167,70 | 170,84 | 2,37% | 637,00 |
| 25.10.2024 | 167,58 | 167,58 | 166,68 | 166,88 | -0,67% | 65,00 |
| 24.10.2024 | 169,78 | 170,26 | 167,36 | 168,00 | -1,20% | 100,00 |
| 23.10.2024 | 171,50 | 171,50 | 168,48 | 170,04 | -0,42% | 372,00 |
| 22.10.2024 | 171,54 | 171,54 | 169,50 | 170,76 | -0,76% | 323,00 |
| 21.10.2024 | 173,70 | 173,70 | 172,06 | 172,06 | -0,65% | 153,00 |
| 18.10.2024 | 172,00 | 173,60 | 171,84 | 173,18 | 0,13% | 1.368,00 |
| 17.10.2024 | 172,30 | 173,56 | 172,30 | 172,96 | 0,56% | 356,00 |
| 16.10.2024 | 171,68 | 172,64 | 171,68 | 172,00 | -0,64% | 427,00 |
| 15.10.2024 | 172,16 | 173,10 | 172,16 | 173,10 | 0,10% | 258,00 |
| 14.10.2024 | 170,32 | 172,92 | 170,32 | 172,92 | 1,06% | 572,00 |
| 11.10.2024 | 169,68 | 171,10 | 169,68 | 171,10 | -0,01% | 755,00 |
| 10.10.2024 | 168,90 | 171,12 | 168,82 | 171,12 | 0,82% | 1.175,00 |
| 09.10.2024 | 168,86 | 169,72 | 168,50 | 169,72 | 1,08% | 166,00 |
| 08.10.2024 | 166,08 | 168,08 | 166,08 | 167,90 | -0,02% | 696,00 |
| 07.10.2024 | 168,86 | 168,86 | 166,12 | 167,94 | -0,15% | 209,00 |
| 04.10.2024 | 167,12 | 168,40 | 167,12 | 168,20 | -0,66% | 133,00 |
| 03.10.2024 | 170,12 | 170,30 | 169,32 | 169,32 | -0,69% | 65,00 |
| 02.10.2024 | 170,94 | 170,96 | 170,30 | 170,50 | -0,29% | 293,00 |
| 01.10.2024 | 173,14 | 173,14 | 171,00 | 171,00 | -1,40% | 251,00 |
| 30.09.2024 | 176,40 | 176,40 | 173,42 | 173,42 | -1,12% | 321,00 |