Börse:
132,450€
-0,60%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
131,950€
Ask:
132,950€
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 134,35 | 134,35 | 131,02 | 132,43 | -0,62% | 11.987,00 |
| 22.01.2021 | 132,05 | 135,25 | 130,00 | 133,25 | 1,22% | 6.660,00 |
| 21.01.2021 | 133,45 | 133,45 | 130,90 | 131,65 | -0,83% | 9.631,00 |
| 20.01.2021 | 133,85 | 133,90 | 130,55 | 132,75 | -0,82% | 8.333,00 |
| 19.01.2021 | 133,20 | 134,25 | 132,45 | 133,85 | -0,26% | 4.381,00 |
| 18.01.2021 | 135,50 | 135,50 | 131,60 | 134,20 | 1,21% | 5.167,00 |
| 15.01.2021 | 134,90 | 135,10 | 131,65 | 132,60 | -2,18% | 5.806,00 |
| 14.01.2021 | 136,95 | 136,95 | 133,50 | 135,55 | -0,51% | 6.449,00 |
| 13.01.2021 | 135,50 | 136,65 | 133,90 | 136,25 | 0,48% | 4.882,00 |
| 12.01.2021 | 137,00 | 137,00 | 132,30 | 135,60 | -0,73% | 5.440,00 |
| 11.01.2021 | 138,50 | 138,50 | 135,15 | 136,60 | -1,12% | 4.818,00 |
| 08.01.2021 | 137,50 | 138,30 | 135,60 | 138,15 | 1,39% | 4.291,00 |
| 07.01.2021 | 137,50 | 139,95 | 135,05 | 136,25 | 0,15% | 5.176,00 |
| 06.01.2021 | 136,35 | 137,25 | 133,40 | 136,05 | 0,85% | 4.571,00 |
| 05.01.2021 | 137,10 | 137,80 | 133,90 | 134,90 | -1,53% | 3.773,00 |
| 04.01.2021 | 137,80 | 137,80 | 133,00 | 137,00 | 1,26% | 6.376,00 |
| 30.12.2020 | 137,50 | 138,00 | 135,25 | 135,30 | -1,53% | 4.539,00 |
| 29.12.2020 | 137,85 | 137,85 | 135,10 | 137,40 | 0,07% | 3.941,00 |
| 28.12.2020 | 135,90 | 137,40 | 134,60 | 137,30 | 1,44% | 4.257,00 |
| 23.12.2020 | 134,45 | 135,50 | 133,65 | 135,35 | 0,56% | 2.670,00 |
| 22.12.2020 | 133,50 | 134,95 | 132,35 | 134,60 | 0,30% | 2.555,00 |
| 21.12.2020 | 134,85 | 134,95 | 131,00 | 134,20 | -0,22% | 5.228,00 |
| 18.12.2020 | 135,85 | 136,45 | 133,55 | 134,50 | -0,52% | 2.444,00 |
| 17.12.2020 | 135,40 | 136,55 | 135,00 | 135,20 | -0,66% | 2.637,00 |
| 16.12.2020 | 135,30 | 136,30 | 134,00 | 136,10 | 0,29% | 3.042,00 |
| 15.12.2020 | 136,25 | 137,15 | 133,55 | 135,70 | -1,17% | 3.762,00 |
| 14.12.2020 | 136,60 | 138,90 | 134,50 | 137,30 | 1,29% | 4.458,00 |
| 11.12.2020 | 137,00 | 137,50 | 134,50 | 135,55 | -0,99% | 2.927,00 |
| 10.12.2020 | 135,35 | 137,40 | 135,05 | 136,90 | 1,26% | 2.093,00 |
| 09.12.2020 | 136,05 | 137,40 | 134,55 | 135,20 | -0,52% | 3.448,00 |
| 08.12.2020 | 137,05 | 137,45 | 135,15 | 135,90 | -0,84% | 2.447,00 |
| 07.12.2020 | 135,75 | 137,95 | 133,45 | 137,05 | 1,18% | 2.434,00 |
| 04.12.2020 | 135,70 | 135,70 | 133,55 | 135,45 | -0,07% | 2.725,00 |
| 03.12.2020 | 136,70 | 136,95 | 134,35 | 135,55 | -0,84% | 5.500,00 |
| 02.12.2020 | 136,85 | 137,45 | 135,45 | 136,70 | -0,18% | 4.648,00 |
| 01.12.2020 | 139,95 | 139,95 | 136,40 | 136,95 | -1,51% | 5.547,00 |
| 30.11.2020 | 139,10 | 139,50 | 137,65 | 139,05 | 0,29% | 4.605,00 |
| 27.11.2020 | 138,75 | 138,75 | 137,15 | 138,65 | 0,58% | 3.991,00 |
| 26.11.2020 | 137,15 | 138,40 | 136,05 | 137,85 | 0,44% | 3.367,00 |
| 25.11.2020 | 137,25 | 137,90 | 133,95 | 137,25 | 0,00% | 4.406,00 |
| 24.11.2020 | 138,50 | 139,65 | 135,00 | 137,25 | -0,69% | 6.453,00 |
| 23.11.2020 | 141,90 | 141,90 | 136,00 | 138,20 | -0,93% | 6.563,00 |
| 20.11.2020 | 141,15 | 141,25 | 138,75 | 139,50 | -1,17% | 1.545,00 |
| 19.11.2020 | 139,00 | 141,55 | 138,10 | 141,15 | 1,84% | 7.578,00 |
| 18.11.2020 | 139,80 | 140,50 | 137,20 | 138,60 | -0,22% | 3.027,00 |
| 17.11.2020 | 138,90 | 139,95 | 137,30 | 138,90 | 0,00% | 3.079,00 |
| 16.11.2020 | 142,40 | 142,40 | 137,85 | 138,90 | -0,18% | 4.634,00 |
| 13.11.2020 | 141,25 | 141,25 | 138,15 | 139,15 | -0,86% | 1.985,00 |
| 12.11.2020 | 141,70 | 142,35 | 139,05 | 140,35 | -0,81% | 4.330,00 |
| 11.11.2020 | 143,20 | 143,20 | 141,00 | 141,50 | -0,84% | 3.871,00 |
| 10.11.2020 | 139,10 | 143,20 | 139,10 | 142,70 | 2,62% | 2.677,00 |
| 09.11.2020 | 139,95 | 144,40 | 139,05 | 139,05 | 1,35% | 7.481,00 |
| 06.11.2020 | 137,95 | 138,80 | 135,90 | 137,20 | -0,69% | 1.849,00 |
| 05.11.2020 | 135,85 | 138,75 | 135,55 | 138,15 | 1,81% | 6.630,00 |
| 04.11.2020 | 136,00 | 137,95 | 130,00 | 135,70 | 2,03% | 2.660,00 |
| 03.11.2020 | 130,60 | 134,50 | 130,00 | 133,00 | 2,27% | 3.350,00 |
| 02.11.2020 | 125,10 | 130,35 | 125,10 | 130,05 | 3,67% | 6.824,00 |
| 30.10.2020 | 127,30 | 127,50 | 124,40 | 125,45 | -1,92% | 3.702,00 |
| 29.10.2020 | 124,15 | 129,30 | 123,90 | 127,90 | 4,32% | 4.656,00 |
| 28.10.2020 | 127,50 | 128,40 | 121,70 | 122,60 | -4,26% | 10.991,00 |
| 27.10.2020 | 130,30 | 131,75 | 128,05 | 128,05 | -1,46% | 4.313,00 |
| 26.10.2020 | 134,40 | 134,40 | 128,90 | 129,95 | -3,31% | 6.058,00 |
| 23.10.2020 | 133,15 | 135,35 | 130,25 | 134,40 | 1,82% | 2.459,00 |
| 22.10.2020 | 130,00 | 132,00 | 129,05 | 132,00 | 1,50% | 5.963,00 |
| 21.10.2020 | 131,95 | 131,95 | 130,00 | 130,05 | -0,88% | 3.211,00 |
| 20.10.2020 | 134,10 | 134,90 | 131,20 | 131,20 | -2,09% | 2.293,00 |
| 19.10.2020 | 134,45 | 136,10 | 133,25 | 134,00 | -0,37% | 2.141,00 |
| 16.10.2020 | 131,60 | 135,70 | 131,60 | 134,50 | 1,36% | 3.546,00 |
| 15.10.2020 | 134,05 | 134,85 | 131,15 | 132,70 | -1,78% | 6.837,00 |
| 14.10.2020 | 136,55 | 138,00 | 134,05 | 135,10 | -0,92% | 3.065,00 |
| 13.10.2020 | 135,90 | 137,95 | 134,05 | 136,35 | 0,55% | 3.710,00 |
| 12.10.2020 | 134,50 | 136,20 | 133,55 | 135,60 | 1,76% | 5.185,00 |
| 09.10.2020 | 135,05 | 135,05 | 132,70 | 133,25 | -0,30% | 2.841,00 |
| 08.10.2020 | 133,00 | 135,20 | 132,25 | 133,65 | 0,41% | 8.491,00 |
| 07.10.2020 | 131,55 | 133,30 | 131,35 | 133,10 | 0,15% | 3.801,00 |
| 06.10.2020 | 133,75 | 134,75 | 131,05 | 132,90 | -1,56% | 4.115,00 |
| 05.10.2020 | 136,95 | 137,85 | 133,00 | 135,00 | -0,95% | 3.811,00 |
| 02.10.2020 | 135,50 | 136,30 | 133,05 | 136,30 | 0,41% | 3.300,00 |
| 01.10.2020 | 135,90 | 137,25 | 134,15 | 135,75 | -0,26% | 1.133,00 |
| 30.09.2020 | 135,80 | 137,00 | 134,90 | 136,10 | -1,80% | 1.143,00 |
| 29.09.2020 | 139,10 | 140,00 | 136,25 | 138,60 | 1,17% | 2.294,00 |
| 28.09.2020 | 134,50 | 139,35 | 134,50 | 137,00 | 1,37% | 2.033,00 |
| 25.09.2020 | 134,70 | 135,25 | 132,30 | 135,15 | -0,77% | 4.600,00 |
| 24.09.2020 | 135,40 | 137,20 | 134,55 | 136,20 | 0,52% | 4.510,00 |
| 23.09.2020 | 137,70 | 139,70 | 135,50 | 135,50 | -1,42% | 1.765,00 |
| 22.09.2020 | 137,75 | 138,60 | 135,45 | 137,45 | -0,25% | 4.020,00 |
| 21.09.2020 | 140,85 | 140,85 | 135,05 | 137,80 | -0,86% | 7.467,00 |
| 18.09.2020 | 141,45 | 141,45 | 139,00 | 139,00 | -0,32% | 2.879,00 |
| 17.09.2020 | 140,95 | 141,70 | 139,20 | 139,45 | -1,69% | 4.024,00 |
| 16.09.2020 | 141,55 | 142,00 | 140,40 | 141,85 | -0,07% | 3.741,00 |
| 15.09.2020 | 142,55 | 142,55 | 140,40 | 141,95 | -0,25% | 2.447,00 |
| 14.09.2020 | 141,00 | 143,05 | 140,55 | 142,30 | -0,11% | 2.048,00 |
| 11.09.2020 | 141,85 | 142,45 | 139,60 | 142,45 | 2,48% | 1.226,00 |
| 10.09.2020 | 142,95 | 143,00 | 139,00 | 139,00 | -1,63% | 2.152,00 |
| 09.09.2020 | 139,95 | 143,00 | 139,95 | 141,30 | 0,93% | 2.868,00 |
| 08.09.2020 | 140,45 | 141,35 | 138,05 | 140,00 | -0,78% | 3.416,00 |
| 07.09.2020 | 140,95 | 142,10 | 139,55 | 141,10 | 0,79% | 1.990,00 |
| 04.09.2020 | 139,20 | 142,10 | 137,70 | 140,00 | 0,18% | 4.383,00 |
| 03.09.2020 | 143,95 | 143,95 | 139,75 | 139,75 | -2,51% | 3.360,00 |
| 02.09.2020 | 140,55 | 143,95 | 139,90 | 143,35 | 2,50% | 5.346,00 |