Börse:
132,050€
-1,71%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
132,050€
Ask:
132,050€
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 134,23 | 134,23 | 131,85 | 131,95 | -1,79% | - |
| 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 |
| 17.11.2020 | 137,85 | 138,95 | 137,30 | 138,30 | 0,33% | 677.804,00 |
| 16.11.2020 | 139,80 | 140,00 | 137,80 | 137,85 | -0,83% | 1.079.150,00 |
| 13.11.2020 | 139,55 | 140,80 | 139,00 | 139,00 | -0,75% | 1.045.171,00 |
| 12.11.2020 | 140,55 | 142,55 | 140,05 | 140,05 | -1,16% | 1.024.451,00 |
| 11.11.2020 | 141,50 | 142,35 | 140,70 | 141,70 | 0,39% | 821.629,00 |
| 10.11.2020 | 141,65 | 142,55 | 140,20 | 141,15 | -0,70% | 1.738.052,00 |
| 09.11.2020 | 139,70 | 144,45 | 139,40 | 142,15 | 3,08% | 1.915.989,00 |
| 06.11.2020 | 137,30 | 138,75 | 135,65 | 137,90 | 0,58% | 759.274,00 |
| 05.11.2020 | 135,55 | 137,95 | 135,35 | 137,10 | 1,71% | 1.029.331,00 |
| 04.11.2020 | 130,75 | 134,80 | 130,00 | 134,80 | 2,12% | 1.181.502,00 |
| 03.11.2020 | 130,45 | 132,25 | 129,60 | 132,00 | 2,25% | 1.056.094,00 |
| 02.11.2020 | 126,00 | 129,60 | 125,35 | 129,10 | 2,87% | 1.036.820,00 |
| 30.10.2020 | 124,50 | 126,35 | 124,50 | 125,50 | -0,16% | 1.086.471,00 |
| 29.10.2020 | 124,90 | 126,65 | 123,60 | 125,70 | 0,52% | 1.047.105,00 |
| 28.10.2020 | 128,00 | 128,70 | 124,15 | 125,05 | -3,62% | 1.655.283,00 |
| 27.10.2020 | 131,25 | 131,30 | 128,85 | 129,75 | -1,22% | 958.184,00 |
| 26.10.2020 | 132,95 | 133,55 | 131,05 | 131,35 | -1,50% | 794.064,00 |
| 23.10.2020 | 131,00 | 135,00 | 130,85 | 133,35 | 2,38% | 912.875,00 |
| 22.10.2020 | 130,05 | 130,70 | 128,95 | 130,25 | -0,34% | 982.767,00 |
| 21.10.2020 | 131,95 | 132,05 | 130,05 | 130,70 | -0,49% | 773.200,00 |
| 20.10.2020 | 134,15 | 134,40 | 131,35 | 131,35 | -1,98% | 797.782,00 |
| 19.10.2020 | 134,85 | 136,10 | 130,10 | 134,00 | -0,59% | 443.663,00 |
| 16.10.2020 | 132,85 | 135,75 | 132,40 | 134,80 | 1,97% | 1.013.143,00 |
| 15.10.2020 | 133,50 | 133,70 | 131,20 | 132,20 | -2,00% | 924.616,00 |
| 14.10.2020 | 135,90 | 135,90 | 134,45 | 134,90 | -0,52% | 500.009,00 |
| 13.10.2020 | 135,20 | 135,80 | 134,75 | 135,60 | 0,07% | 490.690,00 |
| 12.10.2020 | 133,50 | 135,60 | 133,30 | 135,50 | 1,46% | 715.958,00 |
| 09.10.2020 | 133,45 | 133,90 | 132,65 | 133,55 | 0,26% | 595.740,00 |
| 08.10.2020 | 133,40 | 133,65 | 132,15 | 133,20 | 0,30% | 553.850,00 |
| 07.10.2020 | 132,45 | 133,15 | 131,75 | 132,80 | 0,30% | 812.818,00 |
| 06.10.2020 | 133,55 | 134,00 | 131,35 | 132,40 | -0,82% | 872.058,00 |
| 05.10.2020 | 135,80 | 136,30 | 133,30 | 133,50 | -1,22% | 792.373,00 |
| 02.10.2020 | 133,65 | 135,15 | 133,10 | 135,15 | 0,07% | 715.345,00 |
| 01.10.2020 | 136,60 | 137,40 | 134,95 | 135,05 | -0,33% | 819.290,00 |
| 30.09.2020 | 136,25 | 137,30 | 135,45 | 135,50 | -1,45% | 934.105,00 |
| 29.09.2020 | 136,70 | 137,65 | 136,20 | 137,50 | 0,22% | 535.451,00 |
| 28.09.2020 | 136,00 | 137,95 | 135,55 | 137,20 | 2,05% | 901.041,00 |
| 25.09.2020 | 135,30 | 135,35 | 133,15 | 134,45 | -0,81% | 756.156,00 |
| 24.09.2020 | 136,00 | 136,80 | 134,50 | 135,55 | -0,99% | 898.375,00 |
| 23.09.2020 | 137,00 | 137,90 | 136,50 | 136,90 | 0,70% | 785.289,00 |
| 22.09.2020 | 136,00 | 137,05 | 135,65 | 135,95 | 0,11% | 967.682,00 |
| 21.09.2020 | 139,25 | 139,40 | 135,05 | 135,80 | -2,83% | 1.131.891,00 |
| 18.09.2020 | 140,80 | 141,55 | 139,65 | 139,75 | -0,32% | 2.145.137,00 |
| 17.09.2020 | 140,10 | 140,35 | 139,05 | 140,20 | -0,57% | 825.988,00 |
| 16.09.2020 | 141,40 | 142,00 | 140,45 | 141,00 | -0,14% | 740.403,00 |
| 15.09.2020 | 141,00 | 141,75 | 140,55 | 141,20 | 0,07% | 519.916,00 |
| 14.09.2020 | 142,80 | 143,35 | 141,10 | 141,10 | -0,63% | 418.828,00 |
| 11.09.2020 | 141,40 | 142,40 | 140,70 | 142,00 | 0,42% | 601.827,00 |
| 10.09.2020 | 142,75 | 143,15 | 141,15 | 141,40 | -0,60% | 625.596,00 |
| 09.09.2020 | 139,70 | 143,05 | 139,70 | 142,25 | 2,12% | 802.274,00 |
| 08.09.2020 | 141,40 | 141,55 | 137,90 | 139,30 | -1,31% | 810.007,00 |
| 07.09.2020 | 139,00 | 141,75 | 139,00 | 141,15 | 1,69% | 516.731,00 |
| 04.09.2020 | 139,70 | 142,00 | 137,80 | 138,80 | -1,17% | 983.975,00 |
| 03.09.2020 | 143,40 | 143,90 | 139,70 | 140,45 | -1,20% | 879.492,00 |
| 02.09.2020 | 140,00 | 143,45 | 139,65 | 142,15 | 2,16% | 975.093,00 |
| 01.09.2020 | 139,75 | 140,75 | 138,25 | 139,15 | 0,07% | 745.758,00 |
| 31.08.2020 | 140,30 | 140,85 | 138,85 | 139,05 | -0,39% | 821.921,00 |
| 28.08.2020 | 140,25 | 140,55 | 138,95 | 139,60 | -0,29% | 669.664,00 |
| 27.08.2020 | 142,40 | 142,70 | 139,75 | 140,00 | -1,51% | 589.086,00 |