185,440€
-0,98%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 187,36 | 189,76 | 184,99 | 185,44 | -0,98% | 132,00 |
| 15.04.2024 | 187,32 | 189,32 | 186,34 | 187,27 | 0,03% | 123,00 |
| 12.04.2024 | 189,34 | 190,44 | 186,53 | 187,22 | -1,12% | 149,00 |
| 11.04.2024 | 187,61 | 191,57 | 186,50 | 189,34 | 0,97% | 20,00 |
| 10.04.2024 | 188,59 | 190,66 | 185,76 | 187,53 | -0,60% | 114,00 |
| 09.04.2024 | 188,03 | 188,75 | 187,05 | 188,67 | 0,34% | 36,00 |
| 08.04.2024 | 188,50 | 189,43 | 187,37 | 188,03 | -0,25% | 77,00 |
| 05.04.2024 | 188,54 | 189,47 | 186,35 | 188,50 | -0,02% | 63,00 |
| 04.04.2024 | 192,52 | 192,82 | 188,31 | 188,54 | -2,12% | 35,00 |
| 03.04.2024 | 192,03 | 193,10 | 189,85 | 192,62 | 0,07% | 590,00 |
| 02.04.2024 | 194,20 | 194,62 | 190,85 | 192,49 | -0,88% | 3,00 |
| 28.03.2024 | 193,96 | 195,94 | 192,10 | 194,20 | 0,12% | 665,00 |
| 27.03.2024 | 192,75 | 194,35 | 191,72 | 193,96 | 0,63% | 49,00 |
| 26.03.2024 | 191,31 | 192,75 | 190,62 | 192,75 | 0,75% | 50,00 |
| 25.03.2024 | 190,84 | 191,97 | 190,23 | 191,31 | 0,25% | 167,00 |
| 22.03.2024 | 193,40 | 193,60 | 188,72 | 190,84 | -1,32% | 138,00 |
| 21.03.2024 | 197,44 | 197,71 | 192,47 | 193,40 | -1,69% | 87,00 |
| 20.03.2024 | 195,39 | 196,73 | 194,45 | 196,73 | 0,69% | 44,00 |
| 19.03.2024 | 193,92 | 195,49 | 192,94 | 195,39 | 0,76% | 181,00 |
| 18.03.2024 | 195,89 | 196,23 | 193,11 | 193,92 | -0,96% | 172,00 |
| 15.03.2024 | 195,22 | 197,41 | 194,68 | 195,79 | 0,29% | 104,00 |
| 14.03.2024 | 194,52 | 196,09 | 194,21 | 195,22 | 0,36% | 108,00 |
| 13.03.2024 | 194,66 | 195,68 | 193,98 | 194,52 | -0,19% | 42,00 |
| 12.03.2024 | 193,82 | 194,99 | 192,85 | 194,89 | 0,55% | 158,00 |
| 11.03.2024 | 193,47 | 194,14 | 191,27 | 193,82 | 0,06% | 196,00 |
| 08.03.2024 | 193,90 | 194,03 | 192,93 | 193,71 | -0,10% | 68,00 |
| 07.03.2024 | 191,84 | 194,22 | 189,87 | 193,90 | 1,00% | 60,00 |
| 06.03.2024 | 189,36 | 191,98 | 189,21 | 191,98 | 1,30% | 58,00 |
| 05.03.2024 | 190,34 | 191,45 | 188,65 | 189,52 | -0,60% | 223,00 |
| 04.03.2024 | 188,02 | 191,84 | 187,24 | 190,66 | 1,49% | 227,00 |
| 01.03.2024 | 188,89 | 189,56 | 186,21 | 187,86 | -0,55% | 92,00 |
| 29.02.2024 | 188,40 | 189,23 | 187,53 | 188,89 | 0,35% | 208,00 |
| 28.02.2024 | 189,13 | 189,49 | 187,53 | 188,24 | -0,54% | 35,00 |
| 27.02.2024 | 189,41 | 190,53 | 188,90 | 189,27 | -0,07% | 520,00 |
| 26.02.2024 | 188,99 | 190,44 | 188,48 | 189,41 | -0,17% | 257,00 |
| 23.02.2024 | 184,85 | 190,15 | 184,70 | 189,74 | 2,65% | 647,00 |
| 22.02.2024 | 185,61 | 186,67 | 183,85 | 184,85 | -0,49% | 1.078,00 |
| 21.02.2024 | 185,22 | 186,01 | 182,01 | 185,76 | 0,29% | 297,00 |
| 20.02.2024 | 174,69 | 186,48 | 174,05 | 185,22 | 6,03% | 726,00 |
| 19.02.2024 | 170,59 | 175,02 | 170,23 | 174,69 | 2,40% | 183,00 |
| 16.02.2024 | 169,98 | 171,30 | 168,89 | 170,59 | 0,31% | 226,00 |
| 15.02.2024 | 170,03 | 171,07 | 168,21 | 170,07 | -0,02% | 64,00 |
| 14.02.2024 | 167,97 | 170,42 | 167,88 | 170,11 | 1,27% | 215,00 |
| 13.02.2024 | 168,09 | 168,67 | 167,11 | 167,97 | -0,02% | 57,00 |
| 12.02.2024 | 168,21 | 169,00 | 167,31 | 168,01 | 0,32% | 385,00 |
| 09.02.2024 | 167,91 | 168,67 | 167,09 | 167,47 | -0,12% | 1.141,00 |
| 08.02.2024 | 170,66 | 171,16 | 167,61 | 167,67 | -1,75% | 190,00 |
| 07.02.2024 | 172,07 | 172,16 | 170,57 | 170,66 | -0,82% | 36,00 |
| 06.02.2024 | 168,32 | 172,16 | 167,91 | 172,07 | 2,28% | 267,00 |
| 05.02.2024 | 171,54 | 171,87 | 165,67 | 168,24 | -1,99% | 610,00 |
| 02.02.2024 | 173,28 | 174,17 | 170,97 | 171,65 | -1,14% | 213,00 |
| 01.02.2024 | 173,27 | 173,83 | 172,33 | 173,63 | 0,21% | 355,00 |
| 31.01.2024 | 172,94 | 174,89 | 172,51 | 173,27 | 0,25% | 92,00 |
| 30.01.2024 | 173,36 | 173,45 | 171,59 | 172,84 | -0,30% | 143,00 |
| 29.01.2024 | 171,82 | 173,92 | 171,05 | 173,36 | 0,80% | 50,00 |
| 26.01.2024 | 172,12 | 172,93 | 171,13 | 171,99 | -0,08% | 147,00 |
| 25.01.2024 | 172,62 | 173,74 | 170,31 | 172,12 | -0,41% | 143,00 |
| 24.01.2024 | 170,97 | 173,41 | 169,77 | 172,83 | 1,04% | 425,00 |
| 23.01.2024 | 173,10 | 173,92 | 169,45 | 171,05 | -1,18% | 442,00 |
| 22.01.2024 | 174,42 | 176,02 | 170,61 | 173,10 | -0,61% | 900,00 |
| 19.01.2024 | 176,41 | 177,15 | 172,51 | 174,16 | -1,33% | 166,00 |
| 18.01.2024 | 173,88 | 176,91 | 173,30 | 176,50 | 1,51% | 362,00 |
| 17.01.2024 | 175,17 | 175,17 | 172,81 | 173,88 | -0,79% | 109,00 |
| 16.01.2024 | 174,91 | 175,76 | 173,65 | 175,26 | -0,05% | 35,00 |
| 15.01.2024 | 175,90 | 177,12 | 174,91 | 175,35 | -0,26% | 225,00 |
| 12.01.2024 | 173,62 | 176,46 | 173,52 | 175,81 | 1,31% | 99,00 |
| 11.01.2024 | 172,07 | 174,39 | 172,07 | 173,54 | 0,78% | 963,00 |
| 10.01.2024 | 171,11 | 172,29 | 170,41 | 172,19 | 0,56% | 54,00 |
| 09.01.2024 | 171,17 | 171,78 | 170,23 | 171,23 | -0,02% | 263,00 |
| 08.01.2024 | 170,12 | 171,65 | 169,86 | 171,26 | 0,67% | 300,00 |
| 05.01.2024 | 172,01 | 172,17 | 169,36 | 170,12 | -1,10% | 165,00 |
| 04.01.2024 | 171,84 | 172,44 | 171,16 | 172,01 | 0,03% | 124,00 |
| 03.01.2024 | 174,16 | 174,75 | 171,08 | 171,96 | -1,38% | 306,00 |
| 02.01.2024 | 176,57 | 177,80 | 172,66 | 174,37 | -1,20% | 251,00 |
| 29.12.2023 | 175,85 | 177,07 | 175,85 | 176,49 | 0,28% | 2,00 |
| 28.12.2023 | 177,18 | 177,73 | 175,91 | 175,99 | -0,57% | 304,00 |
| 27.12.2023 | 177,51 | 177,89 | 176,12 | 177,00 | -0,08% | 52,00 |
| 22.12.2023 | 176,88 | 178,15 | 176,13 | 177,15 | 0,08% | 25,00 |
| 21.12.2023 | 176,18 | 178,31 | 176,18 | 177,00 | 0,40% | 13,00 |
| 20.12.2023 | 176,35 | 178,15 | 176,08 | 176,30 | 0,03% | 260,00 |
| 19.12.2023 | 176,11 | 177,62 | 175,62 | 176,25 | 0,13% | 210,00 |
| 18.12.2023 | 175,15 | 176,38 | 174,95 | 176,02 | 0,50% | 312,00 |
| 15.12.2023 | 175,28 | 177,74 | 174,61 | 175,15 | 0,07% | 917,00 |
| 14.12.2023 | 180,85 | 181,29 | 173,51 | 175,02 | -3,22% | 523,00 |
| 13.12.2023 | 178,27 | 180,93 | 177,99 | 180,85 | 1,40% | 137,00 |
| 12.12.2023 | 176,26 | 178,68 | 176,24 | 178,36 | 1,24% | 44,00 |
| 11.12.2023 | 175,93 | 176,88 | 175,36 | 176,17 | 0,18% | 234,00 |
| 08.12.2023 | 174,40 | 176,13 | 172,33 | 175,85 | 0,89% | 387,00 |
| 07.12.2023 | 172,79 | 175,42 | 172,57 | 174,30 | 0,75% | 140,00 |
| 06.12.2023 | 174,73 | 175,89 | 171,52 | 173,00 | -0,99% | 158,00 |
| 05.12.2023 | 172,29 | 174,99 | 171,59 | 174,73 | 1,48% | 2,00 |
| 04.12.2023 | 173,40 | 174,13 | 170,64 | 172,19 | -0,80% | 424,00 |
| 01.12.2023 | 173,82 | 175,19 | 172,01 | 173,58 | 0,01% | 89,00 |
| 30.11.2023 | 173,89 | 175,05 | 173,32 | 173,56 | -0,09% | 228,00 |
| 29.11.2023 | 174,31 | 174,97 | 173,37 | 173,72 | -0,34% | 111,00 |
| 28.11.2023 | 174,28 | 175,24 | 173,53 | 174,31 | 0,02% | 378,00 |
| 27.11.2023 | 173,84 | 174,70 | 173,25 | 174,28 | 0,25% | 208,00 |
| 24.11.2023 | 173,08 | 173,96 | 172,56 | 173,84 | 0,44% | 78,00 |
| 23.11.2023 | 173,55 | 173,55 | 172,32 | 173,08 | -0,21% | 5,00 |
| 22.11.2023 | 171,78 | 173,53 | 170,62 | 173,45 | 0,97% | 301,00 |