185,480€
-0,16%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 186,06 | 186,57 | 184,44 | 185,50 | -0,87% | 84,00 |
| 15.05.2024 | 186,80 | 187,62 | 186,60 | 187,12 | 0,13% | 97,00 |
| 14.05.2024 | 185,56 | 187,10 | 184,68 | 186,88 | 0,49% | 98,00 |
| 13.05.2024 | 186,78 | 187,36 | 185,82 | 185,96 | -0,41% | 1.244,00 |
| 10.05.2024 | 187,62 | 187,62 | 186,72 | 186,72 | -0,41% | 10,00 |
| 09.05.2024 | 185,94 | 187,48 | 185,76 | 187,48 | 0,56% | 294,00 |
| 08.05.2024 | 184,42 | 186,76 | 184,42 | 186,44 | 1,52% | 132,00 |
| 07.05.2024 | 181,92 | 183,64 | 181,92 | 183,64 | 0,87% | - |
| 06.05.2024 | 181,56 | 182,68 | 181,48 | 182,06 | 0,83% | 280,00 |
| 03.05.2024 | 182,06 | 182,32 | 180,54 | 180,56 | -0,88% | 254,00 |
| 02.05.2024 | 183,96 | 185,52 | 182,16 | 182,16 | -0,86% | 28,00 |
| 30.04.2024 | 185,58 | 185,78 | 183,74 | 183,74 | -1,81% | 594,00 |
| 29.04.2024 | 185,94 | 187,22 | 184,72 | 187,12 | 0,78% | 559,00 |
| 26.04.2024 | 185,00 | 185,68 | 182,84 | 185,68 | 1,70% | 174,00 |
| 25.04.2024 | 185,66 | 185,66 | 180,50 | 182,58 | -1,98% | 190,00 |
| 24.04.2024 | 187,90 | 190,16 | 186,00 | 186,26 | -2,56% | 801,00 |
| 23.04.2024 | 188,98 | 191,16 | 187,98 | 191,16 | 1,15% | 197,00 |
| 22.04.2024 | 188,48 | 188,98 | 187,80 | 188,98 | 0,76% | 51,00 |
| 19.04.2024 | 184,90 | 187,60 | 184,90 | 187,56 | 0,31% | 227,00 |
| 18.04.2024 | 188,16 | 188,16 | 185,66 | 186,98 | -0,13% | 45,00 |
| 17.04.2024 | 183,64 | 187,26 | 183,64 | 187,22 | 0,99% | 229,00 |
| 16.04.2024 | 187,90 | 188,00 | 185,06 | 185,38 | -1,26% | 1.565,00 |
| 15.04.2024 | 186,48 | 188,14 | 186,40 | 187,74 | 0,60% | 642,00 |
| 12.04.2024 | 189,82 | 189,82 | 186,62 | 186,62 | -0,69% | 260,00 |
| 11.04.2024 | 187,66 | 188,94 | 186,56 | 187,92 | 0,55% | 442,00 |
| 10.04.2024 | 189,52 | 190,46 | 186,90 | 186,90 | -0,36% | 570,00 |
| 09.04.2024 | 187,18 | 188,38 | 187,18 | 187,58 | -0,07% | 214,00 |
| 08.04.2024 | 188,02 | 188,80 | 186,00 | 187,72 | 0,21% | 1.240,00 |
| 05.04.2024 | 188,16 | 188,66 | 186,74 | 187,32 | -1,09% | 182,00 |
| 04.04.2024 | 192,28 | 192,30 | 189,38 | 189,38 | -1,43% | 40,00 |
| 03.04.2024 | 192,04 | 192,18 | 190,34 | 192,12 | 0,24% | 305,00 |
| 02.04.2024 | 194,16 | 194,26 | 191,48 | 191,66 | -1,84% | 579,00 |
| 28.03.2024 | 193,62 | 195,26 | 191,62 | 195,26 | 0,66% | 918,00 |
| 27.03.2024 | 192,40 | 193,98 | 192,08 | 193,98 | 0,74% | 123,00 |
| 26.03.2024 | 190,68 | 192,56 | 190,58 | 192,56 | 0,59% | 200,00 |
| 25.03.2024 | 190,88 | 191,70 | 190,64 | 191,44 | 0,28% | 254,00 |
| 22.03.2024 | 191,88 | 192,48 | 189,08 | 190,90 | -1,29% | 954,00 |
| 21.03.2024 | 193,40 | 193,40 | 193,40 | 193,40 | -0,84% | - |
| 20.03.2024 | 195,10 | 195,34 | 194,94 | 195,04 | -0,36% | 238,00 |
| 19.03.2024 | 193,62 | 195,74 | 192,00 | 195,74 | 1,12% | 158,00 |
| 18.03.2024 | 195,76 | 195,76 | 193,56 | 193,58 | -0,95% | 701,00 |
| 15.03.2024 | 195,06 | 196,64 | 194,38 | 195,44 | 0,11% | 171,00 |
| 14.03.2024 | 194,42 | 196,00 | 194,42 | 195,22 | 0,34% | 56,00 |
| 13.03.2024 | 195,32 | 195,32 | 194,50 | 194,56 | 0,02% | 200,00 |
| 12.03.2024 | 193,82 | 194,52 | 193,14 | 194,52 | 0,71% | 270,00 |
| 11.03.2024 | 193,44 | 193,60 | 191,52 | 193,14 | -0,20% | 1.089,00 |
| 08.03.2024 | 193,24 | 193,80 | 193,24 | 193,52 | -0,06% | 150,00 |
| 07.03.2024 | 190,98 | 193,90 | 190,70 | 193,64 | 1,55% | 186,00 |
| 06.03.2024 | 189,76 | 190,68 | 189,70 | 190,68 | 0,57% | 20,00 |
| 05.03.2024 | 189,72 | 191,34 | 189,34 | 189,60 | -0,48% | 66,00 |
| 04.03.2024 | 187,06 | 190,60 | 187,02 | 190,52 | 1,89% | 596,00 |
| 01.03.2024 | 189,06 | 189,10 | 186,98 | 186,98 | -0,62% | 26,00 |
| 29.02.2024 | 188,58 | 188,64 | 187,72 | 188,14 | -0,10% | 56,00 |
| 28.02.2024 | 189,32 | 189,32 | 187,90 | 188,32 | -0,62% | 832,00 |
| 27.02.2024 | 189,64 | 190,36 | 189,20 | 189,50 | -0,14% | 64,00 |
| 26.02.2024 | 189,16 | 189,98 | 189,16 | 189,76 | -0,16% | 408,00 |
| 23.02.2024 | 185,14 | 190,06 | 185,08 | 190,06 | 2,35% | 293,00 |
| 22.02.2024 | 186,68 | 186,68 | 184,14 | 185,70 | 0,08% | 604,00 |
| 21.02.2024 | 185,82 | 185,82 | 182,32 | 185,56 | -0,08% | 1.114,00 |
| 20.02.2024 | 175,16 | 185,86 | 174,18 | 185,70 | 8,43% | 1.223,00 |
| 19.02.2024 | 171,02 | 171,26 | 170,48 | 171,26 | 0,15% | 116,00 |
| 16.02.2024 | 170,12 | 171,00 | 169,10 | 171,00 | 0,90% | 52,00 |
| 15.02.2024 | 170,82 | 170,86 | 168,34 | 169,48 | -0,28% | 162,00 |
| 14.02.2024 | 168,40 | 169,96 | 168,30 | 169,96 | 1,06% | 215,00 |
| 13.02.2024 | 167,78 | 168,58 | 167,76 | 168,18 | -0,04% | 17,00 |
| 12.02.2024 | 168,98 | 168,98 | 167,40 | 168,24 | 0,43% | 305,00 |
| 09.02.2024 | 168,14 | 168,24 | 167,46 | 167,52 | -0,24% | 220,00 |
| 08.02.2024 | 170,28 | 170,66 | 167,92 | 167,92 | -1,63% | 120,00 |
| 07.02.2024 | 172,00 | 172,00 | 170,70 | 170,70 | -0,34% | 252,00 |
| 06.02.2024 | 168,42 | 171,28 | 168,38 | 171,28 | 2,15% | 275,00 |
| 05.02.2024 | 171,72 | 171,76 | 167,26 | 167,68 | -2,91% | 1.491,00 |
| 02.02.2024 | 173,16 | 173,80 | 171,28 | 172,70 | -0,21% | 480,00 |
| 01.02.2024 | 172,52 | 173,62 | 172,52 | 173,06 | -1,11% | 860,00 |
| 31.01.2024 | 172,74 | 175,00 | 172,74 | 175,00 | 1,04% | 918,00 |
| 30.01.2024 | 172,76 | 173,32 | 171,80 | 173,20 | 0,21% | 246,00 |
| 29.01.2024 | 171,86 | 172,84 | 171,14 | 172,84 | 0,80% | 144,00 |
| 26.01.2024 | 172,38 | 172,56 | 171,38 | 171,46 | -0,05% | 34,00 |
| 25.01.2024 | 173,34 | 173,34 | 170,58 | 171,54 | -0,97% | 137,00 |
| 24.01.2024 | 171,52 | 173,22 | 171,52 | 173,22 | 1,55% | 81,00 |
| 23.01.2024 | 173,52 | 173,98 | 169,68 | 170,58 | -1,24% | 993,00 |
| 22.01.2024 | 174,98 | 174,98 | 171,30 | 172,72 | -0,14% | 355,00 |
| 19.01.2024 | 176,66 | 176,66 | 172,96 | 172,96 | -2,05% | 73,00 |
| 18.01.2024 | 174,20 | 176,58 | 173,94 | 176,58 | 2,07% | 621,00 |
| 17.01.2024 | 173,86 | 174,34 | 173,00 | 173,00 | -1,29% | 130,00 |
| 16.01.2024 | 174,36 | 175,26 | 174,26 | 175,26 | -0,26% | 101,00 |
| 15.01.2024 | 176,52 | 176,52 | 175,22 | 175,72 | 0,39% | 497,00 |
| 12.01.2024 | 173,80 | 175,88 | 173,42 | 175,04 | 0,84% | 550,00 |
| 11.01.2024 | 173,06 | 174,20 | 172,68 | 173,58 | 1,02% | 390,00 |
| 10.01.2024 | 171,00 | 171,82 | 170,76 | 171,82 | 0,48% | 43,00 |
| 09.01.2024 | 171,40 | 171,46 | 170,50 | 171,00 | -0,27% | 205,00 |
| 08.01.2024 | 170,28 | 171,46 | 169,98 | 171,46 | 0,20% | 245,00 |
| 05.01.2024 | 171,80 | 171,80 | 169,78 | 171,12 | -0,52% | 514,00 |
| 04.01.2024 | 172,14 | 172,34 | 171,44 | 172,02 | -0,31% | 830,00 |
| 03.01.2024 | 174,36 | 174,36 | 171,34 | 172,56 | -1,63% | 254,00 |
| 02.01.2024 | 177,68 | 177,68 | 173,14 | 175,42 | -0,51% | 704,00 |
| 29.12.2023 | 176,66 | 176,70 | 176,28 | 176,32 | -0,06% | 470,00 |
| 28.12.2023 | 176,42 | 176,42 | 176,42 | 176,42 | -0,15% | - |
| 27.12.2023 | 177,60 | 177,76 | 176,68 | 176,68 | -0,60% | 28,00 |
| 22.12.2023 | 176,22 | 178,02 | 176,18 | 177,74 | 0,67% | 132,00 |
| 21.12.2023 | 176,90 | 177,86 | 176,56 | 176,56 | -0,50% | 50,00 |