Börse:
141,650€
0,50%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
141,320€
Ask:
141,980€
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 140,94 | 141,48 | 140,30 | 140,42 | -0,30% | 470.368,00 |
| 09.04.2021 | 140,20 | 141,18 | 139,94 | 140,84 | 0,34% | 556.329,00 |
| 08.04.2021 | 139,66 | 140,92 | 139,64 | 140,36 | 0,46% | 517.182,00 |
| 07.04.2021 | 140,80 | 141,16 | 139,52 | 139,72 | -0,41% | 658.295,00 |
| 06.04.2021 | 140,80 | 140,90 | 139,52 | 140,30 | 0,52% | 712.724,00 |
| 01.04.2021 | 139,96 | 139,96 | 138,34 | 139,58 | 0,20% | 666.664,00 |
| 31.03.2021 | 139,05 | 140,60 | 138,90 | 139,30 | 0,18% | 1.014.111,00 |
| 30.03.2021 | 138,80 | 139,45 | 138,00 | 139,05 | 0,22% | 858.281,00 |
| 29.03.2021 | 137,15 | 138,95 | 136,95 | 138,75 | 1,50% | 696.206,00 |
| 26.03.2021 | 136,85 | 137,25 | 135,65 | 136,70 | -0,26% | 854.230,00 |
| 25.03.2021 | 135,70 | 138,50 | 135,35 | 137,05 | 0,70% | 825.502,00 |
| 24.03.2021 | 138,15 | 138,30 | 135,60 | 136,10 | -1,77% | 900.179,00 |
| 23.03.2021 | 136,60 | 139,25 | 135,65 | 138,55 | 1,02% | 817.068,00 |
| 22.03.2021 | 135,45 | 137,20 | 134,70 | 137,15 | 1,03% | 724.069,00 |
| 19.03.2021 | 136,30 | 137,95 | 135,25 | 135,75 | -0,69% | 2.119.777,00 |
| 18.03.2021 | 135,95 | 136,70 | 134,65 | 136,70 | 0,89% | 1.050.443,00 |
| 17.03.2021 | 135,55 | 135,85 | 134,00 | 135,50 | 0,00% | 784.544,00 |
| 16.03.2021 | 134,00 | 135,95 | 133,15 | 135,50 | 1,54% | 824.651,00 |
| 15.03.2021 | 133,65 | 134,25 | 132,95 | 133,45 | 0,34% | 568.285,00 |
| 12.03.2021 | 133,45 | 133,60 | 132,70 | 133,00 | -0,45% | 561.437,00 |
| 11.03.2021 | 134,40 | 134,45 | 133,20 | 133,60 | -0,56% | 752.117,00 |
| 10.03.2021 | 131,05 | 134,35 | 130,60 | 134,35 | 2,91% | 930.475,00 |
| 09.03.2021 | 130,95 | 131,85 | 130,15 | 130,55 | -0,23% | 1.000.542,00 |
| 08.03.2021 | 127,70 | 131,45 | 127,50 | 130,85 | 2,67% | 1.116.298,00 |
| 05.03.2021 | 127,40 | 128,40 | 126,05 | 127,45 | 0,00% | 873.402,00 |
| 04.03.2021 | 126,00 | 127,65 | 125,75 | 127,45 | 0,99% | 855.092,00 |
| 03.03.2021 | 127,55 | 128,90 | 125,85 | 126,20 | -0,55% | 981.310,00 |
| 02.03.2021 | 127,40 | 127,65 | 126,65 | 126,90 | -0,39% | 907.165,00 |
| 01.03.2021 | 125,75 | 127,40 | 125,65 | 127,40 | 2,17% | 1.250.952,00 |
| 26.02.2021 | 126,00 | 127,15 | 124,25 | 124,70 | -1,66% | 1.813.739,00 |
| 25.02.2021 | 129,45 | 129,50 | 126,80 | 126,80 | -1,93% | 1.554.359,00 |
| 24.02.2021 | 130,15 | 131,75 | 129,30 | 129,30 | -0,81% | 1.022.464,00 |
| 23.02.2021 | 131,30 | 131,50 | 129,35 | 130,35 | -0,57% | 952.000,00 |
| 22.02.2021 | 132,10 | 132,20 | 130,85 | 131,10 | -0,79% | 835.870,00 |
| 19.02.2021 | 133,45 | 133,65 | 132,15 | 132,15 | -0,64% | 782.048,00 |
| 18.02.2021 | 133,15 | 133,60 | 132,40 | 133,00 | -0,41% | 694.327,00 |
| 17.02.2021 | 133,05 | 134,30 | 133,00 | 133,55 | 0,30% | 673.121,00 |
| 16.02.2021 | 134,35 | 135,05 | 133,15 | 133,15 | -0,82% | 594.960,00 |
| 15.02.2021 | 135,20 | 135,50 | 134,25 | 134,25 | -0,48% | 656.520,00 |
| 12.02.2021 | 134,40 | 135,25 | 134,15 | 134,90 | -0,04% | 668.289,00 |
| 11.02.2021 | 135,35 | 135,60 | 134,45 | 134,95 | 0,15% | 717.594,00 |
| 10.02.2021 | 138,00 | 138,00 | 133,90 | 134,75 | -2,00% | 1.075.420,00 |
| 09.02.2021 | 136,50 | 137,50 | 135,95 | 137,50 | 0,51% | 640.339,00 |
| 08.02.2021 | 136,80 | 137,40 | 135,95 | 136,80 | 0,40% | 621.520,00 |
| 05.02.2021 | 136,20 | 136,90 | 135,55 | 136,25 | -0,07% | 698.441,00 |
| 04.02.2021 | 136,30 | 137,55 | 135,60 | 136,35 | -0,11% | 790.280,00 |
| 03.02.2021 | 136,45 | 137,50 | 136,05 | 136,50 | 0,48% | 560.372,00 |
| 02.02.2021 | 136,50 | 137,85 | 135,80 | 135,85 | -0,18% | 1.022.688,00 |
| 01.02.2021 | 136,50 | 137,20 | 135,65 | 136,10 | 0,81% | 714.800,00 |
| 29.01.2021 | 134,70 | 137,40 | 133,70 | 135,00 | -1,03% | 1.306.709,00 |
| 28.01.2021 | 135,10 | 137,15 | 133,65 | 136,40 | -0,07% | 949.552,00 |
| 27.01.2021 | 135,50 | 137,40 | 133,95 | 136,50 | 1,15% | 1.457.320,00 |
| 26.01.2021 | 131,50 | 135,40 | 131,50 | 134,95 | 2,70% | 1.109.386,00 |
| 25.01.2021 | 132,65 | 132,95 | 131,00 | 131,40 | -0,49% | 897.215,00 |
| 22.01.2021 | 130,75 | 132,20 | 129,85 | 132,05 | 0,69% | 912.520,00 |
| 21.01.2021 | 131,65 | 132,05 | 130,80 | 131,15 | 0,11% | 818.203,00 |
| 20.01.2021 | 132,25 | 132,85 | 130,80 | 131,00 | -1,02% | 1.145.505,00 |
| 19.01.2021 | 133,60 | 134,05 | 132,35 | 132,35 | -0,41% | 763.664,00 |
| 18.01.2021 | 131,95 | 133,25 | 131,65 | 132,90 | 0,38% | 534.192,00 |
| 15.01.2021 | 133,65 | 133,95 | 131,85 | 132,40 | -1,45% | 1.183.228,00 |
| 14.01.2021 | 134,80 | 134,95 | 133,70 | 134,35 | -0,70% | 864.473,00 |
| 13.01.2021 | 134,10 | 135,85 | 133,80 | 135,30 | 0,97% | 779.846,00 |
| 12.01.2021 | 136,80 | 136,90 | 134,00 | 134,00 | -1,62% | 728.033,00 |
| 11.01.2021 | 136,65 | 137,20 | 135,05 | 136,20 | -0,69% | 869.554,00 |
| 08.01.2021 | 136,95 | 137,80 | 135,65 | 137,15 | 0,59% | 798.891,00 |
| 07.01.2021 | 136,30 | 136,90 | 135,10 | 136,35 | 0,78% | 771.518,00 |
| 06.01.2021 | 135,75 | 135,95 | 133,20 | 135,30 | 0,22% | 1.080.740,00 |
| 05.01.2021 | 135,45 | 136,10 | 133,90 | 135,00 | -1,06% | 735.576,00 |
| 04.01.2021 | 135,95 | 137,50 | 135,50 | 136,45 | 1,64% | 758.663,00 |
| 31.12.2020 | 135,00 | 135,40 | 134,25 | 134,25 | -0,78% | 234.981,00 |
| 30.12.2020 | 135,90 | 136,15 | 135,05 | 135,30 | -0,40% | 399.867,00 |
| 29.12.2020 | 136,75 | 137,80 | 135,55 | 135,85 | -0,40% | 455.709,00 |
| 28.12.2020 | 135,45 | 136,80 | 134,65 | 136,40 | 1,41% | 498.940,00 |
| 24.12.2020 | 135,10 | 135,15 | 134,25 | 134,50 | 0,00% | 156.710,00 |
| 23.12.2020 | 133,50 | 135,10 | 133,30 | 134,50 | 1,05% | 562.103,00 |
| 22.12.2020 | 132,70 | 134,10 | 132,40 | 133,10 | 0,72% | 830.392,00 |
| 21.12.2020 | 133,30 | 134,25 | 130,90 | 132,15 | -1,67% | 1.191.708,00 |
| 18.12.2020 | 135,30 | 136,70 | 133,85 | 134,40 | -0,37% | 2.025.364,00 |
| 17.12.2020 | 135,15 | 136,30 | 134,90 | 134,90 | 0,04% | 679.678,00 |
| 16.12.2020 | 134,45 | 136,15 | 133,85 | 134,85 | 0,86% | 956.779,00 |
| 15.12.2020 | 136,10 | 136,80 | 133,60 | 133,70 | -1,84% | 980.890,00 |
| 14.12.2020 | 136,40 | 137,90 | 136,10 | 136,20 | 0,52% | 547.762,00 |
| 11.12.2020 | 136,00 | 136,20 | 134,45 | 135,50 | -0,37% | 643.374,00 |
| 10.12.2020 | 135,35 | 137,35 | 135,20 | 136,00 | 0,85% | 931.181,00 |
| 09.12.2020 | 136,00 | 136,60 | 134,75 | 134,85 | -0,19% | 742.532,00 |
| 08.12.2020 | 135,70 | 136,10 | 135,05 | 135,10 | -0,81% | 823.804,00 |
| 07.12.2020 | 134,65 | 136,20 | 133,45 | 136,20 | 1,19% | 861.819,00 |
| 04.12.2020 | 134,35 | 135,30 | 133,55 | 134,60 | 0,11% | 849.940,00 |
| 03.12.2020 | 135,30 | 135,60 | 134,45 | 134,45 | -0,66% | 709.837,00 |
| 02.12.2020 | 136,50 | 137,20 | 135,35 | 135,35 | -0,88% | 683.430,00 |
| 01.12.2020 | 138,75 | 138,75 | 136,55 | 136,55 | -0,80% | 730.380,00 |
| 30.11.2020 | 137,95 | 139,30 | 137,65 | 137,65 | -0,33% | 1.394.467,00 |
| 27.11.2020 | 137,75 | 138,70 | 137,50 | 138,10 | 0,36% | 957.735,00 |
| 26.11.2020 | 136,45 | 137,90 | 135,85 | 137,60 | 1,25% | 634.842,00 |
| 25.11.2020 | 135,20 | 136,15 | 134,05 | 135,90 | -0,07% | 1.242.325,00 |
| 24.11.2020 | 137,60 | 137,70 | 136,00 | 136,00 | -0,48% | 741.688,00 |
| 23.11.2020 | 140,00 | 140,20 | 136,65 | 136,65 | -2,04% | 711.930,00 |
| 20.11.2020 | 138,50 | 140,45 | 138,50 | 139,50 | 0,47% | 1.038.336,00 |
| 19.11.2020 | 138,25 | 139,65 | 138,20 | 138,85 | 0,00% | 854.305,00 |
| 18.11.2020 | 138,40 | 140,45 | 138,20 | 138,85 | 0,40% | 682.830,00 |