156,890€
0,62%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 156,12 | 156,96 | 155,79 | 156,83 | 0,58% | 30,00 |
| 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 |
| 27.09.2024 | 174,14 | 176,98 | 174,14 | 175,38 | 0,22% | 163,00 |
| 26.09.2024 | 172,86 | 175,00 | 172,86 | 175,00 | 1,84% | 1.631,00 |
| 25.09.2024 | 171,88 | 171,88 | 171,60 | 171,84 | -0,56% | 66,00 |
| 24.09.2024 | 171,72 | 173,66 | 171,72 | 172,80 | 1,29% | 439,00 |
| 23.09.2024 | 168,34 | 171,22 | 168,34 | 170,60 | 0,95% | 650,00 |
| 20.09.2024 | 170,04 | 170,04 | 169,00 | 169,00 | -1,22% | 728,00 |
| 19.09.2024 | 168,16 | 171,08 | 168,16 | 171,08 | 1,83% | 415,00 |
| 18.09.2024 | 170,38 | 170,38 | 168,00 | 168,00 | -1,26% | 118,00 |
| 17.09.2024 | 169,30 | 170,68 | 169,30 | 170,14 | 0,24% | 683,00 |
| 16.09.2024 | 169,86 | 170,32 | 169,74 | 169,74 | -0,48% | 682,00 |
| 13.09.2024 | 169,90 | 170,56 | 169,90 | 170,56 | 0,51% | 546,00 |
| 12.09.2024 | 170,68 | 170,68 | 168,98 | 169,70 | 0,33% | 63,00 |
| 11.09.2024 | 168,38 | 170,06 | 168,38 | 169,14 | -0,06% | 253,00 |
| 10.09.2024 | 165,42 | 169,64 | 165,42 | 169,24 | 1,82% | 199,00 |
| 09.09.2024 | 163,20 | 166,22 | 162,50 | 166,22 | 2,74% | 586,00 |
| 06.09.2024 | 162,42 | 164,66 | 161,78 | 161,78 | -0,81% | 227,00 |
| 05.09.2024 | 166,92 | 166,92 | 163,10 | 163,10 | -2,63% | 579,00 |
| 04.09.2024 | 168,20 | 170,56 | 167,50 | 167,50 | -0,79% | 766,00 |
| 03.09.2024 | 168,56 | 169,36 | 168,56 | 168,84 | -0,02% | 403,00 |
| 02.09.2024 | 169,00 | 169,00 | 168,06 | 168,88 | 0,39% | 221,00 |
| 30.08.2024 | 168,64 | 169,58 | 168,22 | 168,22 | -0,27% | 441,00 |
| 29.08.2024 | 167,00 | 168,68 | 167,00 | 168,68 | 0,86% | 315,00 |
| 28.08.2024 | 165,50 | 167,24 | 165,50 | 167,24 | 0,78% | 137,00 |
| 27.08.2024 | 166,46 | 166,62 | 165,94 | 165,94 | -0,06% | 814,00 |
| 26.08.2024 | 166,72 | 166,72 | 165,20 | 166,04 | 0,23% | 720,00 |
| 23.08.2024 | 164,50 | 166,32 | 164,50 | 165,66 | -0,13% | 239,00 |
| 22.08.2024 | 165,06 | 166,10 | 165,06 | 165,88 | 0,40% | 180,00 |