183,140€
-0,33%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 184,19 | 184,59 | 182,82 | 183,42 | -0,11% | 103,00 |
| 05.06.2025 | 184,60 | 185,20 | 183,28 | 183,63 | -0,62% | 138,00 |
| 04.06.2025 | 182,73 | 185,01 | 182,03 | 184,78 | 1,29% | 135,00 |
| 03.06.2025 | 183,74 | 183,89 | 181,41 | 182,42 | -1,11% | 83,00 |
| 02.06.2025 | 181,55 | 186,37 | 181,14 | 184,46 | 0,86% | 295,00 |
| 30.05.2025 | 182,24 | 183,58 | 181,57 | 182,88 | 0,49% | 708,00 |
| 29.05.2025 | 183,47 | 184,58 | 181,17 | 181,99 | -0,42% | 108,00 |
| 28.05.2025 | 185,39 | 185,57 | 182,35 | 182,75 | -1,73% | 134,00 |
| 27.05.2025 | 185,73 | 186,22 | 185,15 | 185,97 | -0,42% | 85,00 |
| 26.05.2025 | 186,59 | 186,87 | 184,72 | 186,76 | 1,43% | 559,00 |
| 23.05.2025 | 184,99 | 185,69 | 181,74 | 184,13 | -0,50% | 220,00 |
| 22.05.2025 | 184,28 | 185,91 | 184,12 | 185,05 | 0,62% | 270,00 |
| 21.05.2025 | 185,39 | 186,15 | 183,44 | 183,91 | -0,44% | 235,00 |
| 20.05.2025 | 185,24 | 186,45 | 184,29 | 184,73 | -0,36% | 400,00 |
| 19.05.2025 | 182,40 | 185,42 | 182,39 | 185,39 | -0,44% | 708,00 |
| 16.05.2025 | 185,10 | 187,16 | 182,50 | 186,20 | 0,17% | 955,00 |
| 15.05.2025 | 182,56 | 185,95 | 182,19 | 185,89 | 1,56% | 157,00 |
| 14.05.2025 | 181,61 | 183,07 | 180,73 | 183,03 | 0,68% | - |
| 13.05.2025 | 182,35 | 182,62 | 180,89 | 181,80 | -0,90% | 184,00 |
| 12.05.2025 | 186,48 | 186,58 | 180,59 | 183,46 | -0,53% | 263,00 |
| 09.05.2025 | 183,33 | 184,54 | 183,22 | 184,44 | 0,83% | 523,00 |
| 08.05.2025 | 184,59 | 186,32 | 181,60 | 182,92 | -0,25% | 225,00 |
| 07.05.2025 | 183,80 | 184,35 | 181,06 | 183,38 | 0,03% | 176,00 |
| 06.05.2025 | 183,88 | 184,92 | 182,79 | 183,33 | -0,70% | 457,00 |
| 05.05.2025 | 186,17 | 186,17 | 182,82 | 184,62 | -0,44% | 180,00 |
| 02.05.2025 | 180,80 | 186,14 | 180,74 | 185,43 | 3,06% | 467,00 |
| 30.04.2025 | 180,74 | 182,01 | 178,74 | 179,93 | 0,11% | 10,00 |
| 29.04.2025 | 176,57 | 179,79 | 175,22 | 179,73 | 0,77% | - |
| 28.04.2025 | 179,89 | 179,94 | 176,40 | 178,36 | -0,83% | 470,00 |
| 25.04.2025 | 179,90 | 180,00 | 178,01 | 179,86 | 0,01% | 558,00 |
| 24.04.2025 | 175,71 | 180,76 | 174,18 | 179,84 | 2,04% | 256,00 |
| 23.04.2025 | 176,48 | 177,79 | 173,18 | 176,25 | 0,22% | 311,00 |
| 22.04.2025 | 173,45 | 175,91 | 172,07 | 175,86 | 1,37% | 140,00 |
| 17.04.2025 | 174,33 | 175,20 | 172,79 | 173,49 | 0,58% | 639,00 |
| 16.04.2025 | 170,94 | 175,00 | 170,91 | 172,49 | -0,74% | 1.655,00 |
| 15.04.2025 | 170,36 | 175,13 | 170,26 | 173,77 | 1,84% | 197,00 |
| 14.04.2025 | 172,80 | 173,67 | 169,63 | 170,63 | -0,52% | 718,00 |
| 11.04.2025 | 168,27 | 172,12 | 164,66 | 171,53 | 2,42% | 28,00 |
| 10.04.2025 | 174,19 | 175,96 | 166,40 | 167,48 | -4,09% | 959,00 |
| 09.04.2025 | 163,22 | 176,60 | 159,08 | 174,63 | 5,96% | - |
| 08.04.2025 | 165,22 | 167,26 | 161,73 | 164,81 | 0,55% | 1.346,00 |
| 07.04.2025 | 161,48 | 169,24 | 155,58 | 163,91 | -3,74% | 3.096,00 |
| 04.04.2025 | 172,68 | 178,14 | 166,95 | 170,28 | -1,04% | 305,00 |
| 03.04.2025 | 174,24 | 177,34 | 170,74 | 172,07 | -3,38% | 338,00 |
| 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 |