156,700€
1,14%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 155,97 | 156,95 | 155,80 | 156,74 | 0,60% | - |
| 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 |
| 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 |