Börse:
146,600€
0,01%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
146,600€
Ask:
146,600€
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 147,56 | 147,58 | 144,80 | 145,06 | -1,04% | 604.999,00 |
| 30.07.2021 | 145,60 | 147,00 | 144,94 | 146,58 | 0,66% | 1.042.932,00 |
| 29.07.2021 | 147,90 | 148,14 | 144,82 | 145,62 | -2,73% | 950.040,00 |
| 28.07.2021 | 149,90 | 149,94 | 148,18 | 149,70 | 0,39% | 417.591,00 |
| 27.07.2021 | 148,54 | 149,20 | 147,84 | 149,12 | -0,03% | 543.686,00 |
| 26.07.2021 | 150,00 | 150,48 | 148,90 | 149,16 | -0,93% | 388.843,00 |
| 23.07.2021 | 149,70 | 150,74 | 149,36 | 150,56 | 0,87% | 478.212,00 |
| 22.07.2021 | 149,44 | 149,78 | 148,62 | 149,26 | -0,01% | 385.573,00 |
| 21.07.2021 | 148,18 | 149,42 | 148,04 | 149,28 | 1,04% | 528.803,00 |
| 20.07.2021 | 147,50 | 149,00 | 147,10 | 147,74 | 0,60% | 591.199,00 |
| 19.07.2021 | 148,36 | 149,00 | 145,94 | 146,86 | -1,41% | 819.397,00 |
| 16.07.2021 | 150,16 | 150,52 | 147,70 | 148,96 | -0,47% | 628.127,00 |
| 15.07.2021 | 149,60 | 150,12 | 149,02 | 149,66 | -0,24% | 536.742,00 |
| 14.07.2021 | 149,68 | 150,04 | 148,82 | 150,02 | -0,05% | 383.289,00 |
| 13.07.2021 | 149,80 | 150,18 | 149,42 | 150,10 | 0,31% | 545.399,00 |
| 12.07.2021 | 147,68 | 149,98 | 147,50 | 149,64 | 1,16% | 679.856,00 |
| 09.07.2021 | 146,34 | 148,86 | 146,10 | 147,92 | 1,41% | 780.941,00 |
| 08.07.2021 | 147,52 | 147,52 | 145,16 | 145,86 | -1,78% | 917.750,00 |
| 07.07.2021 | 147,30 | 148,54 | 147,06 | 148,50 | 0,98% | 539.642,00 |
| 06.07.2021 | 147,42 | 147,88 | 146,22 | 147,06 | -0,24% | 578.475,00 |
| 05.07.2021 | 148,04 | 148,34 | 147,14 | 147,42 | -0,53% | 362.035,00 |
| 02.07.2021 | 148,32 | 148,94 | 147,64 | 148,20 | 0,12% | 400.144,00 |
| 01.07.2021 | 148,14 | 149,06 | 146,80 | 148,02 | 0,24% | 617.687,00 |
| 30.06.2021 | 148,16 | 148,82 | 147,14 | 147,66 | -0,71% | 954.550,00 |
| 29.06.2021 | 149,08 | 149,86 | 148,68 | 148,72 | -0,31% | 553.867,00 |
| 28.06.2021 | 149,90 | 150,06 | 148,30 | 149,18 | -0,31% | 628.477,00 |
| 25.06.2021 | 150,64 | 150,84 | 149,02 | 149,64 | -0,98% | 861.686,00 |
| 24.06.2021 | 149,30 | 151,12 | 149,06 | 151,12 | 1,42% | 1.088.103,00 |
| 23.06.2021 | 150,92 | 151,04 | 149,00 | 149,00 | -1,30% | 653.766,00 |
| 22.06.2021 | 148,36 | 150,96 | 148,04 | 150,96 | 1,86% | 1.147.298,00 |
| 21.06.2021 | 145,14 | 148,54 | 144,96 | 148,20 | 2,49% | 1.068.957,00 |
| 18.06.2021 | 145,94 | 146,44 | 144,22 | 144,60 | -0,59% | 1.227.021,00 |
| 17.06.2021 | 145,80 | 145,84 | 144,74 | 145,46 | -0,78% | 772.740,00 |
| 16.06.2021 | 144,80 | 147,78 | 144,70 | 146,60 | 1,43% | 950.278,00 |
| 15.06.2021 | 143,00 | 145,00 | 142,80 | 144,54 | 2,61% | 983.643,00 |
| 14.06.2021 | 141,06 | 141,82 | 140,46 | 140,86 | 0,13% | 595.476,00 |
| 11.06.2021 | 141,26 | 141,50 | 140,52 | 140,68 | -0,45% | 610.735,00 |
| 10.06.2021 | 141,82 | 141,98 | 140,68 | 141,32 | -0,46% | 593.901,00 |
| 09.06.2021 | 141,00 | 142,22 | 140,80 | 141,98 | 0,80% | 494.603,00 |
| 08.06.2021 | 141,38 | 141,70 | 140,40 | 140,86 | -0,10% | 719.670,00 |
| 07.06.2021 | 140,80 | 142,46 | 140,30 | 141,00 | 0,06% | 683.626,00 |
| 04.06.2021 | 140,66 | 140,98 | 140,18 | 140,92 | 0,26% | 386.060,00 |
| 03.06.2021 | 140,14 | 141,14 | 139,22 | 140,56 | -0,04% | 475.365,00 |
| 02.06.2021 | 139,84 | 140,96 | 139,78 | 140,62 | 0,72% | 644.344,00 |
| 01.06.2021 | 139,42 | 140,52 | 138,80 | 139,62 | 0,39% | 556.937,00 |
| 31.05.2021 | 139,36 | 140,36 | 138,88 | 139,08 | -0,34% | 481.652,00 |
| 28.05.2021 | 139,70 | 140,14 | 138,92 | 139,56 | -0,16% | 826.837,00 |
| 27.05.2021 | 140,04 | 140,64 | 139,20 | 139,78 | -0,37% | 1.081.254,00 |
| 26.05.2021 | 141,90 | 141,98 | 140,12 | 140,30 | -0,57% | 512.867,00 |
| 25.05.2021 | 141,34 | 141,70 | 140,86 | 141,10 | -0,01% | 664.438,00 |
| 24.05.2021 | 140,50 | 141,48 | 140,38 | 141,12 | 0,67% | 259.035,00 |
| 21.05.2021 | 139,66 | 140,96 | 139,46 | 140,18 | 0,56% | 748.581,00 |
| 20.05.2021 | 138,50 | 139,58 | 137,86 | 139,40 | 1,37% | 768.895,00 |
| 19.05.2021 | 137,54 | 137,78 | 136,04 | 137,52 | -0,71% | 836.526,00 |
| 18.05.2021 | 140,10 | 140,12 | 138,10 | 138,50 | -0,76% | 605.892,00 |
| 17.05.2021 | 139,90 | 140,44 | 139,08 | 139,56 | -1,79% | 572.002,00 |
| 14.05.2021 | 142,56 | 142,70 | 141,18 | 142,10 | 0,50% | 580.836,00 |
| 13.05.2021 | 139,56 | 141,84 | 137,94 | 141,40 | 0,61% | 573.987,00 |
| 12.05.2021 | 140,48 | 141,04 | 139,90 | 140,54 | -0,41% | 730.777,00 |
| 11.05.2021 | 142,20 | 142,66 | 139,98 | 141,12 | -1,52% | 852.515,00 |
| 10.05.2021 | 143,54 | 143,78 | 142,50 | 143,30 | 0,01% | 667.148,00 |
| 07.05.2021 | 143,88 | 144,14 | 142,68 | 143,28 | 0,04% | 623.150,00 |
| 06.05.2021 | 141,30 | 143,22 | 141,30 | 143,22 | 1,42% | 952.683,00 |
| 05.05.2021 | 140,60 | 142,10 | 140,36 | 141,22 | 0,99% | 768.869,00 |
| 04.05.2021 | 140,56 | 141,30 | 139,24 | 139,84 | -0,51% | 883.000,00 |
| 03.05.2021 | 140,62 | 140,86 | 139,12 | 140,56 | 0,31% | 574.456,00 |
| 30.04.2021 | 142,12 | 142,22 | 140,12 | 140,12 | -1,12% | 874.152,00 |
| 29.04.2021 | 141,78 | 142,08 | 141,06 | 141,70 | 0,07% | 600.556,00 |
| 28.04.2021 | 142,30 | 142,46 | 141,30 | 141,60 | -0,21% | 480.827,00 |
| 27.04.2021 | 141,66 | 142,40 | 141,32 | 141,90 | 0,24% | 662.796,00 |
| 26.04.2021 | 141,12 | 142,56 | 140,94 | 141,56 | 0,16% | 636.006,00 |
| 23.04.2021 | 141,12 | 141,54 | 140,20 | 141,34 | 0,00% | 684.459,00 |
| 22.04.2021 | 141,00 | 142,18 | 140,58 | 141,34 | 0,54% | 751.494,00 |
| 21.04.2021 | 139,64 | 141,26 | 138,96 | 140,58 | 0,64% | 684.019,00 |
| 20.04.2021 | 141,10 | 141,58 | 139,52 | 139,68 | -0,99% | 872.509,00 |
| 19.04.2021 | 141,20 | 142,58 | 141,04 | 141,08 | -0,08% | 639.746,00 |
| 16.04.2021 | 140,88 | 141,42 | 139,92 | 141,20 | 0,17% | 918.440,00 |
| 15.04.2021 | 140,38 | 140,96 | 139,84 | 140,96 | 0,69% | 678.043,00 |
| 14.04.2021 | 141,30 | 141,50 | 139,54 | 140,00 | -1,06% | 686.907,00 |
| 13.04.2021 | 140,50 | 141,76 | 140,04 | 141,50 | 0,77% | 727.413,00 |
| 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 |