180,950€
-0,72%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 182,74 | 183,10 | 180,46 | 181,20 | -0,58% | 2.190,00 |
| 02.05.2024 | 184,38 | 184,90 | 180,58 | 182,26 | -0,55% | 3.220,00 |
| 30.04.2024 | 185,18 | 186,00 | 183,04 | 183,26 | -0,65% | 2.667,00 |
| 29.04.2024 | 185,92 | 187,76 | 184,16 | 184,46 | -0,29% | 4.068,00 |
| 26.04.2024 | 184,80 | 185,82 | 182,60 | 185,00 | 1,08% | 2.359,00 |
| 25.04.2024 | 185,38 | 186,18 | 180,06 | 183,02 | -1,72% | 5.686,00 |
| 24.04.2024 | 191,40 | 191,40 | 185,28 | 186,22 | -2,88% | 5.231,00 |
| 23.04.2024 | 189,04 | 192,82 | 188,00 | 191,74 | 1,62% | 5.612,00 |
| 22.04.2024 | 187,98 | 190,12 | 187,36 | 188,68 | 0,92% | 4.050,00 |
| 19.04.2024 | 185,84 | 187,98 | 184,04 | 186,96 | -0,10% | 2.567,00 |
| 18.04.2024 | 188,24 | 189,60 | 185,46 | 187,14 | 0,38% | 2.672,00 |
| 17.04.2024 | 185,10 | 187,74 | 183,52 | 186,44 | 0,71% | 3.753,00 |
| 16.04.2024 | 190,00 | 191,00 | 185,12 | 185,12 | -1,43% | 4.990,00 |
| 15.04.2024 | 187,10 | 189,54 | 186,12 | 187,80 | 0,10% | 5.428,00 |
| 12.04.2024 | 189,78 | 190,54 | 186,12 | 187,62 | -1,00% | 2.643,00 |
| 11.04.2024 | 187,88 | 191,16 | 186,86 | 189,52 | 0,87% | 3.071,00 |
| 10.04.2024 | 189,52 | 191,20 | 185,78 | 187,88 | -0,37% | 3.765,00 |
| 09.04.2024 | 187,68 | 189,08 | 187,00 | 188,58 | 0,47% | 3.499,00 |
| 08.04.2024 | 188,18 | 189,12 | 187,70 | 187,70 | -0,46% | 3.205,00 |
| 05.04.2024 | 189,28 | 189,66 | 186,32 | 188,56 | -0,34% | 5.192,00 |
| 04.04.2024 | 192,98 | 192,98 | 188,02 | 189,20 | -1,94% | 2.878,00 |
| 03.04.2024 | 192,10 | 192,98 | 189,84 | 192,94 | 0,36% | 2.940,00 |
| 02.04.2024 | 194,80 | 195,02 | 190,84 | 192,24 | -1,34% | 6.064,00 |
| 28.03.2024 | 192,66 | 196,02 | 191,24 | 194,86 | 0,58% | 3.518,00 |
| 27.03.2024 | 192,64 | 194,70 | 191,78 | 193,74 | 0,39% | 3.659,00 |
| 26.03.2024 | 191,50 | 192,98 | 190,82 | 192,98 | 0,91% | 3.309,00 |
| 25.03.2024 | 192,10 | 192,42 | 190,36 | 191,24 | 0,39% | 3.280,00 |
| 22.03.2024 | 192,56 | 192,56 | 188,92 | 190,50 | -1,65% | 5.101,00 |
| 21.03.2024 | 197,70 | 197,82 | 192,58 | 193,70 | -1,54% | 4.049,00 |
| 20.03.2024 | 195,58 | 196,80 | 194,52 | 196,72 | 0,79% | 2.759,00 |
| 19.03.2024 | 194,74 | 195,78 | 192,00 | 195,18 | 0,84% | 7.433,00 |
| 18.03.2024 | 195,78 | 195,78 | 193,16 | 193,56 | -1,14% | 3.991,00 |
| 15.03.2024 | 195,28 | 197,30 | 194,42 | 195,80 | 0,58% | 3.143,00 |
| 14.03.2024 | 194,58 | 196,04 | 194,08 | 194,68 | -0,16% | 2.688,00 |
| 13.03.2024 | 194,42 | 195,46 | 193,80 | 195,00 | -0,20% | 5.096,00 |
| 12.03.2024 | 194,00 | 195,42 | 192,98 | 195,40 | 0,74% | 2.645,00 |
| 11.03.2024 | 194,00 | 194,00 | 191,38 | 193,96 | 0,35% | 3.272,00 |
| 08.03.2024 | 193,34 | 194,16 | 193,00 | 193,28 | -0,26% | 6.368,00 |
| 07.03.2024 | 191,46 | 194,50 | 190,00 | 193,78 | 1,13% | 3.659,00 |
| 06.03.2024 | 190,46 | 191,98 | 189,52 | 191,62 | 1,25% | 3.107,00 |
| 05.03.2024 | 190,20 | 191,32 | 188,80 | 189,26 | -0,94% | 5.135,00 |
| 04.03.2024 | 187,66 | 191,92 | 187,06 | 191,06 | 1,68% | 6.740,00 |
| 01.03.2024 | 188,92 | 189,60 | 186,22 | 187,90 | -0,66% | 4.181,00 |
| 29.02.2024 | 189,02 | 189,18 | 186,96 | 189,14 | 0,30% | 3.708,00 |
| 28.02.2024 | 189,28 | 190,00 | 187,56 | 188,58 | -0,52% | 5.710,00 |
| 27.02.2024 | 189,44 | 190,40 | 188,88 | 189,56 | 0,02% | 4.080,00 |
| 26.02.2024 | 188,68 | 190,58 | 188,28 | 189,52 | 0,04% | 5.876,00 |
| 23.02.2024 | 185,88 | 190,48 | 185,02 | 189,44 | 2,38% | 5.440,00 |
| 22.02.2024 | 186,40 | 187,18 | 183,88 | 185,04 | -0,43% | 6.592,00 |
| 21.02.2024 | 186,02 | 186,04 | 181,98 | 185,84 | 0,51% | 9.774,00 |
| 20.02.2024 | 176,24 | 186,76 | 174,30 | 184,90 | 5,06% | 13.605,00 |
| 19.02.2024 | 171,18 | 176,00 | 170,06 | 176,00 | 3,30% | 5.328,00 |
| 16.02.2024 | 170,66 | 171,18 | 169,00 | 170,38 | 0,15% | 4.342,00 |
| 15.02.2024 | 171,02 | 171,48 | 168,26 | 170,12 | -0,16% | 2.718,00 |
| 14.02.2024 | 168,88 | 170,68 | 168,58 | 170,40 | 1,71% | 2.602,00 |
| 13.02.2024 | 168,52 | 168,66 | 167,18 | 167,54 | -0,31% | 3.814,00 |
| 12.02.2024 | 169,50 | 169,50 | 167,32 | 168,06 | -0,17% | 4.705,00 |
| 09.02.2024 | 167,38 | 168,56 | 167,02 | 168,34 | 0,53% | 5.323,00 |
| 08.02.2024 | 170,84 | 171,06 | 167,40 | 167,46 | -1,53% | 5.221,00 |
| 07.02.2024 | 171,84 | 172,26 | 170,06 | 170,06 | -1,13% | 6.226,00 |
| 06.02.2024 | 167,64 | 172,26 | 167,64 | 172,00 | 2,31% | 4.002,00 |
| 05.02.2024 | 171,72 | 171,90 | 165,74 | 168,12 | -1,63% | 8.188,00 |
| 02.02.2024 | 173,34 | 174,10 | 170,90 | 170,90 | -1,33% | 4.318,00 |
| 01.02.2024 | 173,30 | 173,76 | 172,34 | 173,20 | -0,20% | 4.256,00 |
| 31.01.2024 | 172,70 | 175,02 | 172,24 | 173,54 | 0,24% | 3.567,00 |
| 30.01.2024 | 172,98 | 173,44 | 171,74 | 173,12 | -0,03% | 3.285,00 |
| 29.01.2024 | 171,72 | 173,70 | 171,04 | 173,18 | 0,57% | 3.453,00 |
| 26.01.2024 | 172,40 | 173,04 | 171,26 | 172,20 | 0,28% | 2.906,00 |
| 25.01.2024 | 173,06 | 173,40 | 170,50 | 171,72 | -0,46% | 3.087,00 |
| 24.01.2024 | 171,94 | 173,42 | 170,00 | 172,52 | 1,23% | 3.594,00 |
| 23.01.2024 | 173,86 | 174,00 | 169,50 | 170,42 | -1,45% | 3.333,00 |
| 22.01.2024 | 178,00 | 178,00 | 170,70 | 172,92 | -0,83% | 4.354,00 |
| 19.01.2024 | 176,78 | 177,00 | 172,60 | 174,36 | -1,19% | 2.710,00 |
| 18.01.2024 | 174,20 | 176,96 | 173,78 | 176,46 | 1,45% | 2.461,00 |
| 17.01.2024 | 174,04 | 174,22 | 172,82 | 173,94 | -0,82% | 3.713,00 |
| 16.01.2024 | 174,76 | 175,92 | 173,80 | 175,38 | -0,19% | 2.593,00 |
| 15.01.2024 | 176,82 | 176,86 | 174,90 | 175,72 | -0,24% | 2.762,00 |
| 12.01.2024 | 174,44 | 176,32 | 173,32 | 176,14 | 1,55% | 3.891,00 |
| 11.01.2024 | 173,22 | 174,12 | 172,64 | 173,46 | 0,85% | 4.225,00 |
| 10.01.2024 | 170,66 | 172,22 | 170,02 | 172,00 | 0,54% | 4.056,00 |
| 09.01.2024 | 171,48 | 171,80 | 170,42 | 171,08 | -0,23% | 3.353,00 |
| 08.01.2024 | 170,44 | 171,50 | 169,86 | 171,48 | 0,65% | 5.424,00 |
| 05.01.2024 | 172,00 | 172,36 | 169,44 | 170,38 | -1,27% | 4.097,00 |
| 04.01.2024 | 171,82 | 172,70 | 171,22 | 172,58 | 0,19% | 2.086,00 |
| 03.01.2024 | 174,10 | 174,70 | 171,12 | 172,26 | -1,13% | 4.425,00 |
| 02.01.2024 | 178,00 | 178,40 | 172,78 | 174,22 | -1,36% | 4.172,00 |
| 29.12.2023 | 176,92 | 177,22 | 176,10 | 176,62 | 0,18% | 1.221,00 |
| 28.12.2023 | 177,14 | 178,06 | 175,76 | 176,30 | -0,31% | 4.069,00 |
| 27.12.2023 | 177,66 | 177,88 | 175,88 | 176,84 | -0,36% | 2.378,00 |
| 22.12.2023 | 176,80 | 178,12 | 176,06 | 177,48 | 0,10% | 2.776,00 |
| 21.12.2023 | 176,98 | 178,18 | 176,36 | 177,30 | 0,49% | 2.674,00 |
| 20.12.2023 | 176,58 | 178,14 | 176,10 | 176,44 | 0,23% | 4.160,00 |
| 19.12.2023 | 175,94 | 177,52 | 175,40 | 176,04 | 0,02% | 3.894,00 |
| 18.12.2023 | 175,44 | 176,56 | 175,00 | 176,00 | 0,63% | 3.498,00 |
| 15.12.2023 | 175,60 | 177,74 | 174,64 | 174,90 | -0,31% | 4.434,00 |
| 14.12.2023 | 180,00 | 180,40 | 173,66 | 175,44 | -2,87% | 7.749,00 |
| 13.12.2023 | 178,52 | 180,76 | 178,02 | 180,62 | 0,93% | 6.083,00 |
| 12.12.2023 | 176,84 | 179,34 | 176,76 | 178,96 | 1,54% | 5.010,00 |
| 11.12.2023 | 176,20 | 176,62 | 175,24 | 176,24 | 0,15% | 4.043,00 |
| 08.12.2023 | 175,02 | 175,98 | 172,20 | 175,98 | 0,76% | 3.655,00 |