Börse:
148,650€
-1,79%
Echtzeit-Aktienkurs AIR LIQUIDE INH. EO 5,50
Bid:
148,500€
Ask:
148,800€
Aktienkurse zur AIR LIQUIDE INH. EO 5,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 147,66 | 150,18 | 145,30 | 148,54 | -1,86% | 1.408.053,00 |
| 25.11.2021 | 151,70 | 152,84 | 150,52 | 151,36 | -0,21% | 515.140,00 |
| 24.11.2021 | 151,06 | 152,00 | 150,28 | 151,68 | 0,16% | 655.469,00 |
| 23.11.2021 | 152,94 | 153,38 | 150,80 | 151,44 | -1,29% | 712.958,00 |
| 22.11.2021 | 153,22 | 154,36 | 153,12 | 153,42 | -0,05% | 726.986,00 |
| 19.11.2021 | 152,50 | 154,14 | 152,20 | 153,50 | 0,99% | 1.307.908,00 |
| 18.11.2021 | 151,70 | 152,74 | 151,28 | 152,00 | 0,21% | 626.876,00 |
| 17.11.2021 | 150,80 | 152,74 | 150,68 | 151,68 | 0,41% | 716.516,00 |
| 16.11.2021 | 151,44 | 151,72 | 150,04 | 151,06 | -0,61% | 722.441,00 |
| 15.11.2021 | 153,02 | 153,10 | 151,22 | 151,98 | -0,52% | 551.658,00 |
| 12.11.2021 | 152,08 | 153,28 | 151,74 | 152,78 | 0,29% | 433.064,00 |
| 11.11.2021 | 152,30 | 152,84 | 151,66 | 152,34 | 0,18% | 443.420,00 |
| 10.11.2021 | 151,40 | 152,44 | 151,14 | 152,06 | 0,77% | 577.114,00 |
| 09.11.2021 | 150,40 | 151,72 | 150,14 | 150,90 | 0,29% | 556.272,00 |
| 08.11.2021 | 149,94 | 150,86 | 149,60 | 150,46 | 0,35% | 557.735,00 |
| 05.11.2021 | 149,42 | 150,26 | 148,98 | 149,94 | 0,33% | 733.806,00 |
| 04.11.2021 | 148,42 | 150,32 | 146,96 | 149,44 | 1,15% | 771.308,00 |
| 03.11.2021 | 146,00 | 147,82 | 145,32 | 147,74 | 1,39% | 623.490,00 |
| 02.11.2021 | 145,30 | 146,54 | 144,90 | 145,72 | 0,44% | 652.045,00 |
| 01.11.2021 | 144,62 | 145,26 | 144,04 | 145,08 | 0,58% | 509.643,00 |
| 29.10.2021 | 142,80 | 144,24 | 142,22 | 144,24 | 0,45% | 820.425,00 |
| 28.10.2021 | 144,02 | 144,52 | 142,94 | 143,60 | -0,64% | 527.551,00 |
| 27.10.2021 | 143,50 | 144,62 | 143,26 | 144,52 | 0,77% | 534.625,00 |
| 26.10.2021 | 143,06 | 144,60 | 143,06 | 143,42 | 0,35% | 555.994,00 |
| 25.10.2021 | 143,86 | 144,00 | 142,86 | 142,92 | -0,11% | 713.909,00 |
| 22.10.2021 | 143,80 | 144,94 | 142,50 | 143,08 | -0,33% | 780.480,00 |
| 21.10.2021 | 143,38 | 144,36 | 142,98 | 143,56 | -0,19% | 432.252,00 |
| 20.10.2021 | 143,16 | 144,50 | 142,28 | 143,84 | 0,55% | 515.789,00 |
| 19.10.2021 | 143,30 | 143,58 | 142,16 | 143,06 | 0,07% | 509.605,00 |
| 18.10.2021 | 143,40 | 143,56 | 142,36 | 142,96 | -0,24% | 609.842,00 |
| 15.10.2021 | 143,10 | 143,66 | 142,36 | 143,30 | 0,59% | 859.245,00 |
| 14.10.2021 | 142,20 | 142,96 | 140,70 | 142,46 | 1,42% | 819.752,00 |
| 13.10.2021 | 138,26 | 140,50 | 137,48 | 140,46 | 1,53% | 584.454,00 |
| 12.10.2021 | 137,14 | 138,34 | 136,46 | 138,34 | -0,01% | 627.223,00 |
| 11.10.2021 | 139,00 | 139,34 | 137,14 | 138,36 | -0,67% | 608.764,00 |
| 08.10.2021 | 140,76 | 141,00 | 139,22 | 139,30 | -0,68% | 560.908,00 |
| 07.10.2021 | 138,84 | 140,46 | 138,84 | 140,26 | 1,61% | 647.652,00 |
| 06.10.2021 | 138,44 | 138,46 | 136,52 | 138,04 | -1,10% | 713.772,00 |
| 05.10.2021 | 139,00 | 139,78 | 138,64 | 139,58 | 0,29% | 633.620,00 |
| 04.10.2021 | 139,60 | 140,26 | 138,32 | 139,18 | -0,60% | 608.440,00 |
| 01.10.2021 | 137,70 | 140,30 | 137,20 | 140,02 | 1,04% | 953.015,00 |
| 30.09.2021 | 140,32 | 140,48 | 138,58 | 138,58 | -0,79% | 1.330.284,00 |
| 29.09.2021 | 140,92 | 142,38 | 139,54 | 139,68 | -0,37% | 648.726,00 |
| 28.09.2021 | 142,56 | 142,86 | 139,22 | 140,20 | -1,82% | 1.205.603,00 |
| 27.09.2021 | 145,28 | 145,30 | 142,80 | 142,80 | -0,97% | 809.331,00 |
| 24.09.2021 | 144,44 | 144,72 | 143,02 | 144,20 | -0,65% | 554.165,00 |
| 23.09.2021 | 145,08 | 145,76 | 144,40 | 145,14 | 0,35% | 546.669,00 |
| 22.09.2021 | 144,92 | 145,58 | 144,28 | 144,64 | 0,07% | 594.686,00 |
| 21.09.2021 | 141,80 | 145,04 | 141,80 | 144,54 | 2,12% | 780.331,00 |
| 20.09.2021 | 142,80 | 143,16 | 141,08 | 141,54 | -1,57% | 959.163,00 |
| 17.09.2021 | 148,52 | 149,14 | 143,60 | 143,80 | -2,71% | 1.675.662,00 |
| 16.09.2021 | 148,16 | 149,54 | 147,66 | 147,80 | 0,15% | 695.455,00 |
| 15.09.2021 | 148,82 | 149,88 | 147,42 | 147,58 | -0,99% | 702.001,00 |
| 14.09.2021 | 149,50 | 149,86 | 148,74 | 149,06 | -0,39% | 573.450,00 |
| 13.09.2021 | 149,76 | 151,30 | 149,64 | 149,64 | 0,05% | 444.579,00 |
| 10.09.2021 | 150,30 | 150,50 | 149,44 | 149,56 | -0,44% | 492.910,00 |
| 09.09.2021 | 149,22 | 150,94 | 149,22 | 150,22 | 0,03% | 389.628,00 |
| 08.09.2021 | 150,12 | 151,04 | 148,92 | 150,18 | -0,21% | 709.139,00 |
| 07.09.2021 | 151,26 | 151,40 | 150,28 | 150,50 | -0,87% | 477.165,00 |
| 06.09.2021 | 151,14 | 152,30 | 150,88 | 151,82 | 0,45% | 375.792,00 |
| 03.09.2021 | 152,00 | 152,00 | 150,08 | 151,14 | -0,41% | 480.200,00 |
| 02.09.2021 | 152,50 | 153,26 | 151,74 | 151,76 | -0,65% | 440.430,00 |
| 01.09.2021 | 152,66 | 152,82 | 151,68 | 152,76 | 0,62% | 666.620,00 |
| 31.08.2021 | 152,30 | 153,06 | 151,02 | 151,82 | -0,21% | 990.723,00 |
| 30.08.2021 | 151,00 | 152,70 | 150,90 | 152,14 | 0,94% | 377.220,00 |
| 27.08.2021 | 150,28 | 151,38 | 150,18 | 150,72 | 0,13% | 398.636,00 |
| 26.08.2021 | 149,44 | 150,52 | 149,00 | 150,52 | 0,36% | 357.655,00 |
| 25.08.2021 | 150,36 | 150,76 | 149,72 | 149,98 | -0,21% | 331.683,00 |
| 24.08.2021 | 151,64 | 151,92 | 149,76 | 150,30 | -0,60% | 458.770,00 |
| 23.08.2021 | 152,00 | 152,16 | 150,42 | 151,20 | -0,22% | 542.471,00 |
| 20.08.2021 | 151,70 | 152,14 | 150,54 | 151,54 | -0,07% | 542.036,00 |
| 19.08.2021 | 150,00 | 152,24 | 149,48 | 151,64 | 0,54% | 854.628,00 |
| 18.08.2021 | 149,50 | 151,36 | 149,28 | 150,82 | 0,98% | 789.704,00 |
| 17.08.2021 | 148,42 | 149,44 | 148,14 | 149,36 | 0,27% | 452.810,00 |
| 16.08.2021 | 148,20 | 148,96 | 148,04 | 148,96 | 0,12% | 449.561,00 |
| 13.08.2021 | 148,20 | 148,94 | 147,98 | 148,78 | 0,43% | 396.128,00 |
| 12.08.2021 | 149,00 | 149,00 | 148,14 | 148,14 | -0,36% | 655.066,00 |
| 11.08.2021 | 148,44 | 148,78 | 147,86 | 148,68 | 0,38% | 463.684,00 |
| 10.08.2021 | 147,74 | 148,64 | 147,56 | 148,12 | 0,64% | 438.937,00 |
| 09.08.2021 | 147,30 | 147,98 | 147,16 | 147,18 | 0,07% | 333.998,00 |
| 06.08.2021 | 146,62 | 147,46 | 146,20 | 147,08 | 0,11% | 658.430,00 |
| 05.08.2021 | 145,76 | 147,34 | 145,64 | 146,92 | 0,95% | 568.439,00 |
| 04.08.2021 | 146,00 | 146,60 | 145,44 | 145,54 | -0,10% | 533.814,00 |
| 03.08.2021 | 145,00 | 146,16 | 144,96 | 145,68 | 0,43% | 505.446,00 |
| 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 |