172,670€
-2,62%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 174,24 | 177,34 | 172,18 | 172,26 | -3,27% | 325,00 |
| 02.04.2025 | 176,15 | 178,71 | 175,75 | 178,09 | 0,64% | - |
| 01.04.2025 | 176,16 | 177,58 | 175,19 | 176,95 | 0,57% | 80,00 |
| 31.03.2025 | 176,17 | 176,27 | 174,22 | 175,94 | -0,20% | 212,00 |
| 28.03.2025 | 175,99 | 177,32 | 175,64 | 176,30 | -0,28% | 120,00 |
| 27.03.2025 | 176,99 | 177,10 | 175,25 | 176,80 | -0,33% | 220,00 |
| 26.03.2025 | 179,41 | 179,54 | 175,89 | 177,39 | -0,71% | 708,00 |
| 25.03.2025 | 177,24 | 179,72 | 177,23 | 178,65 | 0,61% | 290,00 |
| 24.03.2025 | 179,16 | 179,86 | 176,69 | 177,56 | -0,39% | 78,00 |
| 21.03.2025 | 176,53 | 178,62 | 176,27 | 178,26 | 1,04% | 2.099,00 |
| 20.03.2025 | 181,48 | 181,79 | 176,30 | 176,43 | -2,80% | 236,00 |
| 19.03.2025 | 180,39 | 181,79 | 179,01 | 181,51 | 0,67% | 265,00 |
| 18.03.2025 | 181,29 | 181,48 | 179,37 | 180,31 | -0,38% | 827,00 |
| 17.03.2025 | 181,56 | 182,10 | 179,32 | 181,00 | -0,71% | 692,00 |
| 14.03.2025 | 180,61 | 182,94 | 178,87 | 182,29 | 1,51% | 454,00 |
| 13.03.2025 | 179,77 | 180,90 | 178,46 | 179,57 | -0,35% | 459,00 |
| 12.03.2025 | 177,75 | 181,68 | 176,28 | 180,20 | 1,03% | 747,00 |
| 11.03.2025 | 182,89 | 185,78 | 174,31 | 178,36 | -1,43% | 233,00 |
| 10.03.2025 | 181,38 | 184,78 | 179,96 | 180,94 | -0,12% | 275,00 |
| 07.03.2025 | 179,01 | 181,66 | 178,47 | 181,15 | 0,89% | 333,00 |
| 06.03.2025 | 181,89 | 182,50 | 177,94 | 179,55 | -1,15% | 363,00 |
| 05.03.2025 | 178,04 | 181,91 | 176,86 | 181,63 | 2,73% | 410,00 |
| 04.03.2025 | 178,76 | 179,14 | 176,69 | 176,81 | -1,14% | 245,00 |
| 03.03.2025 | 176,36 | 180,58 | 174,89 | 178,85 | 1,34% | 356,00 |
| 28.02.2025 | 173,02 | 176,99 | 172,55 | 176,48 | 1,20% | 409,00 |
| 27.02.2025 | 175,73 | 176,43 | 173,77 | 174,38 | -0,52% | 171,00 |
| 26.02.2025 | 177,35 | 177,35 | 174,23 | 175,30 | -0,55% | 488,00 |
| 25.02.2025 | 175,26 | 176,89 | 173,60 | 176,27 | 0,74% | 410,00 |
| 24.02.2025 | 179,38 | 179,42 | 174,31 | 174,98 | -2,02% | 684,00 |
| 21.02.2025 | 172,78 | 179,80 | 171,56 | 178,59 | 4,21% | 3.224,00 |
| 20.02.2025 | 172,50 | 173,38 | 170,18 | 171,38 | -0,57% | 618,00 |
| 19.02.2025 | 174,19 | 174,44 | 171,74 | 172,37 | -1,12% | 391,00 |
| 18.02.2025 | 173,59 | 174,76 | 172,50 | 174,32 | 0,21% | 826,00 |
| 17.02.2025 | 174,44 | 174,46 | 172,41 | 173,95 | -0,17% | 1.053,00 |
| 14.02.2025 | 173,72 | 174,82 | 171,54 | 174,25 | 0,47% | 907,00 |
| 13.02.2025 | 172,09 | 173,93 | 170,82 | 173,43 | 1,07% | 669,00 |
| 12.02.2025 | 170,89 | 171,85 | 169,25 | 171,59 | 0,26% | 285,00 |
| 11.02.2025 | 169,88 | 171,31 | 169,34 | 171,14 | 0,68% | 187,00 |
| 10.02.2025 | 168,91 | 170,22 | 168,06 | 169,98 | 0,46% | 674,00 |
| 07.02.2025 | 170,42 | 171,44 | 168,74 | 169,20 | -0,51% | 691,00 |
| 06.02.2025 | 168,31 | 171,12 | 166,04 | 170,06 | 1,16% | 316,00 |
| 05.02.2025 | 168,09 | 168,28 | 166,54 | 168,11 | -0,31% | 8,00 |
| 04.02.2025 | 167,37 | 169,22 | 166,28 | 168,64 | 0,76% | 880,00 |
| 03.02.2025 | 163,09 | 168,06 | 163,03 | 167,36 | -0,80% | 774,00 |
| 31.01.2025 | 169,27 | 169,98 | 168,12 | 168,71 | -0,28% | 861,00 |
| 30.01.2025 | 168,07 | 169,76 | 167,06 | 169,18 | 1,16% | 505,00 |
| 29.01.2025 | 169,11 | 169,22 | 165,28 | 167,24 | -0,23% | 360,00 |
| 28.01.2025 | 165,66 | 167,76 | 165,25 | 167,62 | 0,76% | 276,00 |
| 27.01.2025 | 163,06 | 166,64 | 162,19 | 166,36 | 1,03% | 1.664,00 |
| 24.01.2025 | 163,08 | 164,93 | 162,25 | 164,67 | 2,27% | 546,00 |
| 23.01.2025 | 162,30 | 162,63 | 160,71 | 161,01 | -0,17% | 559,00 |
| 22.01.2025 | 161,21 | 162,53 | 160,24 | 161,28 | 0,16% | 416,00 |
| 21.01.2025 | 161,47 | 162,67 | 160,50 | 161,03 | -0,90% | 1.109,00 |
| 20.01.2025 | 161,71 | 162,58 | 161,01 | 162,49 | 0,51% | 1.139,00 |
| 17.01.2025 | 158,61 | 161,76 | 158,08 | 161,66 | 2,17% | - |
| 16.01.2025 | 157,51 | 158,92 | 156,12 | 158,22 | 1,20% | 678,00 |
| 15.01.2025 | 155,97 | 158,23 | 155,80 | 156,35 | 0,35% | 216,00 |
| 14.01.2025 | 158,20 | 158,46 | 154,51 | 155,81 | -0,97% | 852,00 |
| 13.01.2025 | 155,97 | 158,80 | 154,78 | 157,33 | 0,48% | 64,00 |
| 10.01.2025 | 159,48 | 159,59 | 155,82 | 156,58 | -2,06% | 96,00 |
| 09.01.2025 | 157,87 | 160,09 | 156,68 | 159,87 | 1,33% | 343,00 |
| 08.01.2025 | 158,73 | 159,40 | 156,12 | 157,77 | -0,52% | 832,00 |
| 07.01.2025 | 157,64 | 159,43 | 156,80 | 158,60 | 0,53% | 364,00 |
| 06.01.2025 | 156,16 | 159,05 | 154,38 | 157,76 | 1,55% | 1.379,00 |
| 03.01.2025 | 156,84 | 156,84 | 154,30 | 155,35 | -0,46% | 874,00 |
| 02.01.2025 | 157,15 | 158,00 | 154,20 | 156,07 | 0,61% | 629,00 |
| 30.12.2024 | 155,85 | 156,54 | 154,92 | 155,12 | -0,52% | 149,00 |
| 27.12.2024 | 153,41 | 155,93 | 153,41 | 155,93 | 0,54% | 1.019,00 |
| 23.12.2024 | 154,61 | 155,62 | 153,29 | 155,09 | 0,31% | 803,00 |
| 20.12.2024 | 154,18 | 155,38 | 152,89 | 154,61 | -0,22% | 2.654,00 |
| 19.12.2024 | 157,97 | 158,28 | 154,93 | 154,95 | -2,04% | 356,00 |
| 18.12.2024 | 158,37 | 159,14 | 157,57 | 158,18 | -0,16% | 379,00 |
| 17.12.2024 | 158,15 | 159,62 | 157,68 | 158,43 | -0,01% | 872,00 |
| 16.12.2024 | 159,52 | 159,90 | 158,45 | 158,45 | -0,80% | 462,00 |
| 13.12.2024 | 159,67 | 161,32 | 159,25 | 159,72 | 0,21% | 392,00 |
| 12.12.2024 | 160,30 | 160,47 | 159,14 | 159,38 | -0,74% | 926,00 |
| 11.12.2024 | 159,75 | 160,63 | 159,00 | 160,57 | 0,24% | 179,00 |
| 10.12.2024 | 162,33 | 163,18 | 159,70 | 160,18 | -1,22% | 1.490,00 |
| 09.12.2024 | 162,78 | 163,38 | 161,44 | 162,16 | -0,06% | 656,00 |
| 06.12.2024 | 161,02 | 163,34 | 160,48 | 162,26 | 0,02% | 150,00 |
| 05.12.2024 | 159,99 | 162,28 | 159,71 | 162,22 | 0,80% | 1.437,00 |
| 04.12.2024 | 160,03 | 162,81 | 159,34 | 160,94 | 0,83% | 868,00 |
| 03.12.2024 | 159,56 | 160,94 | 159,29 | 159,62 | -0,10% | 530,00 |
| 02.12.2024 | 155,33 | 160,00 | 154,72 | 159,78 | 1,38% | 1.198,00 |
| 29.11.2024 | 155,53 | 157,82 | 155,16 | 157,60 | 1,05% | 1.094,00 |
| 28.11.2024 | 156,96 | 157,05 | 155,20 | 155,96 | -0,26% | 778,00 |
| 27.11.2024 | 156,46 | 156,82 | 154,01 | 156,37 | -0,38% | 1.113,00 |
| 26.11.2024 | 158,06 | 158,86 | 156,10 | 156,97 | -1,00% | 346,00 |
| 25.11.2024 | 160,39 | 161,62 | 158,48 | 158,55 | -1,27% | 622,00 |
| 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 |