159,820€
0,58%
Echtzeit-Aktienkurs AIR LIQUIDE INH. EO 5,50
Bid:
Ask:
Aktienkurse zur AIR LIQUIDE INH. EO 5,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 159,48 | 160,78 | 158,08 | 160,59 | 0,65% | 481,00 |
| 21.11.2024 | 158,15 | 159,64 | 157,06 | 159,55 | 0,62% | 1.180,00 |
| 20.11.2024 | 159,45 | 159,98 | 157,50 | 158,57 | -0,07% | 25,00 |
| 19.11.2024 | 159,64 | 160,82 | 157,26 | 158,68 | -0,65% | 1.094,00 |
| 18.11.2024 | 161,49 | 161,49 | 159,06 | 159,72 | -0,26% | 513,00 |
| 15.11.2024 | 160,93 | 162,10 | 159,05 | 160,13 | -0,53% | 64,00 |
| 14.11.2024 | 160,27 | 163,09 | 160,08 | 160,98 | -0,06% | 2.516,00 |
| 13.11.2024 | 158,13 | 163,50 | 158,08 | 161,08 | 1,06% | 554,00 |
| 12.11.2024 | 160,39 | 163,20 | 158,42 | 159,39 | -1,68% | 595,00 |
| 11.11.2024 | 162,35 | 164,36 | 161,73 | 162,12 | -0,07% | 403,00 |
| 08.11.2024 | 163,36 | 163,93 | 159,64 | 162,24 | -1,03% | 90,00 |
| 07.11.2024 | 163,87 | 163,98 | 162,04 | 163,93 | 0,16% | 503,00 |
| 06.11.2024 | 166,16 | 168,70 | 162,36 | 163,66 | -0,68% | 100,00 |
| 05.11.2024 | 165,31 | 166,75 | 164,38 | 164,78 | 0,28% | 90,00 |
| 04.11.2024 | 165,89 | 166,64 | 164,19 | 164,32 | -0,83% | 396,00 |
| 01.11.2024 | 165,01 | 166,75 | 164,28 | 165,69 | 0,59% | 149,00 |
| 31.10.2024 | 165,77 | 166,36 | 163,87 | 164,72 | -0,81% | 1.242,00 |
| 30.10.2024 | 168,35 | 169,10 | 165,12 | 166,07 | -1,80% | 537,00 |
| 29.10.2024 | 170,89 | 171,44 | 168,26 | 169,12 | -0,69% | 436,00 |
| 28.10.2024 | 168,03 | 170,68 | 167,91 | 170,30 | 1,84% | 155,00 |
| 25.10.2024 | 168,08 | 168,41 | 166,47 | 167,23 | -0,56% | 70,00 |
| 24.10.2024 | 169,25 | 170,67 | 167,66 | 168,18 | -0,53% | 24,00 |
| 23.10.2024 | 172,11 | 172,19 | 168,26 | 169,07 | -1,70% | 75,00 |
| 22.10.2024 | 171,46 | 172,10 | 169,14 | 172,00 | -0,17% | 42,00 |
| 21.10.2024 | 173,01 | 173,62 | 171,57 | 172,30 | -0,66% | 128,00 |
| 18.10.2024 | 172,10 | 173,77 | 171,55 | 173,45 | 0,56% | 1.405,00 |
| 17.10.2024 | 172,25 | 174,05 | 171,89 | 172,48 | -0,09% | 304,00 |
| 16.10.2024 | 171,46 | 173,23 | 170,68 | 172,64 | 0,70% | 256,00 |
| 15.10.2024 | 172,52 | 173,48 | 170,07 | 171,44 | -0,66% | 826,00 |
| 14.10.2024 | 170,91 | 173,14 | 170,84 | 172,58 | 0,95% | 246,00 |
| 11.10.2024 | 170,38 | 171,25 | 169,14 | 170,96 | 0,29% | 899,00 |
| 10.10.2024 | 168,94 | 170,53 | 168,88 | 170,46 | 0,22% | 141,00 |
| 09.10.2024 | 169,50 | 170,16 | 167,81 | 170,08 | 0,27% | 989,00 |
| 08.10.2024 | 166,30 | 169,81 | 165,85 | 169,63 | 0,99% | 450,00 |
| 07.10.2024 | 169,16 | 169,55 | 165,84 | 167,97 | -0,47% | 518,00 |
| 04.10.2024 | 166,78 | 169,02 | 166,74 | 168,76 | 0,87% | 516,00 |
| 03.10.2024 | 170,36 | 171,43 | 166,62 | 167,31 | -2,21% | 230,00 |
| 02.10.2024 | 171,65 | 171,81 | 169,70 | 171,09 | -0,27% | 491,00 |
| 01.10.2024 | 173,73 | 173,73 | 169,74 | 171,55 | -1,11% | 126,00 |
| 30.09.2024 | 176,65 | 176,95 | 172,34 | 173,48 | -1,42% | 154,00 |
| 27.09.2024 | 174,75 | 176,98 | 174,06 | 175,97 | 0,67% | 293,00 |
| 26.09.2024 | 173,53 | 174,95 | 172,01 | 174,80 | 1,90% | 875,00 |
| 25.09.2024 | 171,77 | 172,66 | 171,05 | 171,54 | -0,68% | 281,00 |
| 24.09.2024 | 171,58 | 173,91 | 171,58 | 172,71 | 0,76% | 729,00 |
| 23.09.2024 | 168,12 | 171,52 | 167,16 | 171,41 | 2,17% | 410,00 |
| 20.09.2024 | 170,43 | 171,58 | 167,53 | 167,77 | -1,85% | 27,00 |
| 19.09.2024 | 169,25 | 171,33 | 168,56 | 170,94 | 1,61% | 878,00 |
| 18.09.2024 | 170,48 | 170,93 | 167,61 | 168,23 | -1,39% | 594,00 |
| 17.09.2024 | 170,60 | 170,96 | 169,33 | 170,60 | 0,02% | 123,00 |
| 16.09.2024 | 169,96 | 170,60 | 168,90 | 170,57 | 0,30% | 187,00 |
| 13.09.2024 | 170,73 | 171,24 | 169,46 | 170,06 | -0,27% | 41,00 |
| 12.09.2024 | 171,35 | 171,48 | 168,36 | 170,52 | -0,08% | 565,00 |
| 11.09.2024 | 169,03 | 170,90 | 168,47 | 170,65 | 0,73% | 293,00 |
| 10.09.2024 | 165,68 | 169,93 | 165,45 | 169,42 | 1,97% | 290,00 |
| 09.09.2024 | 162,53 | 166,52 | 161,93 | 166,14 | 2,81% | 326,00 |
| 06.09.2024 | 162,76 | 164,98 | 161,43 | 161,60 | -0,80% | 592,00 |
| 05.09.2024 | 167,59 | 168,07 | 162,21 | 162,90 | -3,10% | 835,00 |
| 04.09.2024 | 168,30 | 171,30 | 167,50 | 168,11 | -0,28% | 586,00 |
| 03.09.2024 | 168,78 | 169,74 | 168,43 | 168,59 | -0,20% | 304,00 |
| 02.09.2024 | 168,88 | 169,93 | 167,64 | 168,93 | -0,04% | 225,00 |
| 30.08.2024 | 169,00 | 169,90 | 168,13 | 169,00 | -0,32% | 103,00 |
| 29.08.2024 | 166,84 | 169,54 | 166,54 | 169,54 | 1,44% | 710,00 |
| 28.08.2024 | 165,96 | 168,13 | 165,68 | 167,13 | 0,87% | 60,00 |
| 27.08.2024 | 167,13 | 167,13 | 165,56 | 165,69 | -0,64% | 290,00 |
| 26.08.2024 | 167,13 | 167,29 | 165,12 | 166,75 | 0,34% | 1.038,00 |
| 23.08.2024 | 164,78 | 166,42 | 164,52 | 166,19 | 1,13% | 20,00 |
| 22.08.2024 | 165,66 | 166,40 | 163,36 | 164,33 | -0,83% | 1.352,00 |
| 21.08.2024 | 165,18 | 166,54 | 164,96 | 165,70 | 0,47% | 418,00 |
| 20.08.2024 | 165,02 | 166,32 | 164,67 | 164,92 | -0,06% | 110,00 |
| 19.08.2024 | 165,67 | 166,53 | 164,42 | 165,02 | -0,43% | 185,00 |
| 16.08.2024 | 165,41 | 165,92 | 164,68 | 165,73 | 0,35% | 368,00 |
| 15.08.2024 | 164,50 | 166,31 | 162,84 | 165,16 | 0,70% | 88,00 |
| 14.08.2024 | 163,88 | 164,28 | 162,44 | 164,02 | 0,28% | 576,00 |
| 13.08.2024 | 162,22 | 163,76 | 161,82 | 163,56 | 1,05% | 193,00 |
| 12.08.2024 | 164,10 | 164,72 | 161,70 | 161,86 | -1,03% | 40,00 |
| 09.08.2024 | 163,65 | 164,56 | 162,14 | 163,54 | 0,18% | 72,00 |
| 08.08.2024 | 162,11 | 163,46 | 161,26 | 163,25 | 1,00% | 491,00 |
| 07.08.2024 | 162,47 | 164,56 | 161,00 | 161,63 | -0,52% | 670,00 |
| 06.08.2024 | 163,14 | 164,77 | 160,14 | 162,47 | 0,44% | 204,00 |
| 05.08.2024 | 162,74 | 164,11 | 159,17 | 161,76 | -1,75% | 926,00 |
| 02.08.2024 | 165,41 | 166,08 | 162,91 | 164,64 | -0,68% | 159,00 |
| 01.08.2024 | 169,76 | 170,10 | 165,22 | 165,77 | -2,17% | 212,00 |
| 31.07.2024 | 169,53 | 169,66 | 167,50 | 169,45 | 1,06% | 114,00 |
| 30.07.2024 | 166,37 | 168,04 | 164,80 | 167,67 | 1,07% | 30,00 |
| 29.07.2024 | 167,69 | 168,34 | 164,64 | 165,89 | -0,90% | 369,00 |
| 26.07.2024 | 165,07 | 168,17 | 163,31 | 167,40 | 1,45% | 1.075,00 |
| 25.07.2024 | 165,11 | 166,69 | 163,26 | 165,01 | 0,23% | 10,00 |
| 24.07.2024 | 165,67 | 166,38 | 163,90 | 164,63 | -0,93% | - |
| 23.07.2024 | 164,75 | 167,32 | 160,24 | 166,18 | 0,06% | 205,00 |
| 22.07.2024 | 162,90 | 166,36 | 162,52 | 166,08 | 1,77% | 65,00 |
| 19.07.2024 | 165,98 | 165,98 | 162,29 | 163,19 | -1,31% | 122,00 |
| 18.07.2024 | 164,92 | 166,62 | 164,18 | 165,35 | 0,25% | 236,00 |
| 17.07.2024 | 162,73 | 165,92 | 162,31 | 164,94 | 0,91% | 271,00 |
| 16.07.2024 | 162,67 | 164,84 | 161,05 | 163,45 | 0,38% | 564,00 |
| 15.07.2024 | 165,02 | 165,95 | 162,62 | 162,83 | -1,67% | 21,00 |
| 12.07.2024 | 164,07 | 166,66 | 163,19 | 165,60 | 1,55% | 259,00 |
| 11.07.2024 | 162,75 | 163,99 | 161,86 | 163,07 | -0,07% | 36,00 |
| 10.07.2024 | 160,65 | 163,26 | 160,26 | 163,19 | 1,58% | 195,00 |
| 09.07.2024 | 163,04 | 163,88 | 160,19 | 160,65 | -1,32% | 342,00 |
| 08.07.2024 | 163,34 | 165,70 | 161,25 | 162,80 | -0,50% | 400,00 |