186,740€
0,13%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 187,82 | 187,82 | 185,64 | 186,64 | 0,08% | - |
| 17.04.2024 | 185,60 | 187,78 | 185,54 | 186,50 | 0,42% | 391.923,00 |
| 16.04.2024 | 185,70 | 187,36 | 184,92 | 185,72 | -1,37% | 523.154,00 |
| 15.04.2024 | 187,00 | 189,32 | 186,40 | 188,30 | 0,49% | 466.742,00 |
| 12.04.2024 | 190,00 | 190,46 | 186,52 | 187,38 | -0,71% | 514.608,00 |
| 11.04.2024 | 187,06 | 188,92 | 186,50 | 188,72 | 0,77% | 586.019,00 |
| 10.04.2024 | 188,00 | 188,52 | 185,74 | 187,28 | -0,03% | 526.283,00 |
| 09.04.2024 | 187,98 | 188,68 | 187,14 | 187,34 | -0,49% | 559.655,00 |
| 08.04.2024 | 187,60 | 189,42 | 187,36 | 188,26 | 0,41% | 381.465,00 |
| 05.04.2024 | 187,50 | 187,64 | 186,32 | 187,50 | -1,09% | 775.470,00 |
| 04.04.2024 | 191,80 | 191,88 | 189,42 | 189,56 | -1,18% | 476.661,00 |
| 03.04.2024 | 191,46 | 191,82 | 189,86 | 191,82 | 0,21% | 653.747,00 |
| 02.04.2024 | 193,10 | 194,34 | 190,84 | 191,42 | -0,74% | 607.233,00 |
| 28.03.2024 | 193,50 | 194,18 | 192,52 | 192,84 | -0,25% | 609.693,00 |
| 27.03.2024 | 192,60 | 193,98 | 191,76 | 193,32 | 0,45% | 381.396,00 |
| 26.03.2024 | 191,22 | 192,70 | 190,62 | 192,46 | 0,65% | 449.914,00 |
| 25.03.2024 | 191,14 | 191,92 | 190,24 | 191,22 | 0,39% | 483.715,00 |
| 22.03.2024 | 191,76 | 192,22 | 188,72 | 190,48 | -1,66% | 884.113,00 |
| 21.03.2024 | 195,60 | 195,78 | 192,48 | 193,70 | -0,67% | 552.446,00 |
| 20.03.2024 | 195,34 | 195,68 | 194,46 | 195,00 | -0,12% | 399.428,00 |
| 19.03.2024 | 193,36 | 195,44 | 192,84 | 195,24 | 0,61% | 346.098,00 |
| 18.03.2024 | 194,78 | 195,04 | 193,12 | 194,06 | -0,55% | 347.877,00 |
| 15.03.2024 | 195,46 | 197,42 | 195,14 | 195,14 | -0,08% | 1.305.906,00 |
| 14.03.2024 | 195,44 | 196,08 | 194,66 | 195,30 | 0,26% | 613.564,00 |
| 13.03.2024 | 194,30 | 195,34 | 194,08 | 194,80 | 0,45% | 506.663,00 |
| 12.03.2024 | 193,90 | 194,62 | 192,84 | 193,92 | 0,56% | 527.130,00 |
| 11.03.2024 | 192,60 | 193,14 | 191,30 | 192,84 | -0,42% | 424.206,00 |
| 08.03.2024 | 193,90 | 194,00 | 192,94 | 193,66 | 0,16% | 531.236,00 |
| 07.03.2024 | 189,82 | 194,14 | 189,70 | 193,36 | 1,35% | 625.394,00 |
| 06.03.2024 | 189,86 | 190,96 | 189,24 | 190,78 | 0,66% | 470.910,00 |
| 05.03.2024 | 190,24 | 191,44 | 189,00 | 189,52 | -0,29% | 451.205,00 |
| 04.03.2024 | 187,64 | 190,22 | 187,56 | 190,08 | 1,68% | 372.931,00 |
| 01.03.2024 | 187,70 | 188,16 | 186,22 | 186,94 | -0,51% | 364.325,00 |
| 29.02.2024 | 189,00 | 189,22 | 187,70 | 187,90 | -0,43% | 1.014.035,00 |
| 28.02.2024 | 188,92 | 189,30 | 187,56 | 188,72 | -0,33% | 384.642,00 |
| 27.02.2024 | 189,84 | 190,52 | 189,00 | 189,34 | -0,21% | 445.207,00 |
| 26.02.2024 | 189,50 | 190,20 | 189,08 | 189,74 | 0,13% | 545.900,00 |
| 23.02.2024 | 186,00 | 190,18 | 186,00 | 189,50 | 2,20% | 684.869,00 |
| 22.02.2024 | 185,96 | 186,60 | 183,86 | 185,42 | 0,01% | 599.280,00 |
| 21.02.2024 | 183,94 | 185,54 | 181,96 | 185,40 | -0,25% | 751.773,00 |
| 20.02.2024 | 178,76 | 186,02 | 178,72 | 185,86 | 8,26% | 1.661.407,00 |
| 19.02.2024 | 171,12 | 172,20 | 170,26 | 171,68 | 0,34% | 424.016,00 |
| 16.02.2024 | 170,00 | 171,10 | 168,90 | 171,10 | 1,11% | 724.270,00 |
| 15.02.2024 | 170,10 | 170,42 | 168,22 | 169,22 | -0,38% | 629.373,00 |
| 14.02.2024 | 168,50 | 169,86 | 168,44 | 169,86 | 0,87% | 409.041,00 |
| 13.02.2024 | 169,00 | 169,00 | 167,14 | 168,40 | 0,12% | 419.281,00 |
| 12.02.2024 | 168,50 | 168,78 | 167,32 | 168,20 | 0,43% | 371.158,00 |
| 09.02.2024 | 167,48 | 168,68 | 167,10 | 167,48 | 0,00% | 508.460,00 |
| 08.02.2024 | 171,16 | 171,18 | 167,48 | 167,48 | -1,78% | 648.392,00 |
| 07.02.2024 | 171,40 | 172,00 | 170,52 | 170,52 | -0,79% | 454.155,00 |
| 06.02.2024 | 168,80 | 171,92 | 167,92 | 171,88 | 2,39% | 802.372,00 |
| 05.02.2024 | 171,00 | 171,84 | 165,68 | 167,86 | -2,01% | 999.786,00 |
| 02.02.2024 | 173,94 | 174,18 | 170,96 | 171,30 | -1,10% | 477.769,00 |
| 01.02.2024 | 173,46 | 173,80 | 172,34 | 173,20 | -0,28% | 387.009,00 |
| 31.01.2024 | 173,22 | 174,52 | 173,16 | 173,68 | 0,35% | 673.485,00 |
| 30.01.2024 | 172,60 | 173,44 | 171,60 | 173,08 | 0,46% | 366.301,00 |
| 29.01.2024 | 171,40 | 172,48 | 171,06 | 172,28 | 0,47% | 446.810,00 |
| 26.01.2024 | 171,62 | 172,78 | 171,12 | 171,48 | -0,21% | 629.109,00 |
| 25.01.2024 | 172,42 | 173,52 | 170,30 | 171,84 | -0,36% | 534.037,00 |
| 24.01.2024 | 169,84 | 172,84 | 169,78 | 172,46 | 1,59% | 592.992,00 |
| 23.01.2024 | 172,78 | 172,90 | 169,44 | 169,76 | -1,74% | 557.553,00 |
| 22.01.2024 | 173,86 | 174,26 | 170,62 | 172,76 | -0,15% | 574.030,00 |
| 19.01.2024 | 175,92 | 176,74 | 172,52 | 173,02 | -1,21% | 590.426,00 |
| 18.01.2024 | 173,70 | 176,00 | 173,26 | 175,14 | 0,78% | 543.817,00 |
| 17.01.2024 | 174,46 | 174,48 | 172,80 | 173,78 | -1,03% | 551.913,00 |
| 16.01.2024 | 174,48 | 175,74 | 173,68 | 175,58 | 0,06% | 444.633,00 |
| 15.01.2024 | 176,28 | 176,32 | 174,92 | 175,48 | -0,09% | 283.221,00 |
| 12.01.2024 | 174,08 | 176,30 | 173,94 | 175,64 | 1,67% | 597.654,00 |
| 11.01.2024 | 172,94 | 174,38 | 172,50 | 172,76 | 0,76% | 569.314,00 |
| 10.01.2024 | 171,40 | 172,12 | 170,42 | 171,46 | 0,28% | 371.824,00 |
| 09.01.2024 | 171,30 | 171,36 | 170,24 | 170,98 | -0,15% | 391.816,00 |
| 08.01.2024 | 170,24 | 171,40 | 169,80 | 171,24 | 0,33% | 381.703,00 |
| 05.01.2024 | 171,00 | 171,60 | 169,36 | 170,68 | -0,80% | 472.212,00 |
| 04.01.2024 | 171,70 | 172,32 | 171,16 | 172,06 | 0,06% | 513.870,00 |
| 03.01.2024 | 174,66 | 174,74 | 171,08 | 171,96 | -1,68% | 621.289,00 |
| 02.01.2024 | 176,98 | 177,82 | 172,66 | 174,90 | -0,69% | 511.336,00 |
| 29.12.2023 | 176,52 | 177,08 | 176,02 | 176,12 | -0,05% | 298.164,00 |
| 28.12.2023 | 177,08 | 177,48 | 176,04 | 176,20 | -0,35% | 277.233,00 |
| 27.12.2023 | 177,28 | 177,88 | 176,54 | 176,82 | -0,30% | 309.946,00 |
| 22.12.2023 | 177,00 | 178,16 | 176,74 | 177,36 | 0,35% | 332.047,00 |
| 21.12.2023 | 177,44 | 178,30 | 176,38 | 176,74 | -0,41% | 462.628,00 |
| 20.12.2023 | 176,34 | 178,14 | 176,22 | 177,46 | 0,53% | 450.345,00 |
| 19.12.2023 | 175,70 | 177,62 | 175,58 | 176,52 | 0,31% | 602.379,00 |
| 18.12.2023 | 175,80 | 176,32 | 174,90 | 175,98 | 0,00% | 457.549,00 |
| 15.12.2023 | 175,42 | 177,72 | 174,60 | 175,98 | 0,50% | 1.805.370,00 |
| 14.12.2023 | 179,92 | 180,30 | 173,52 | 175,10 | -2,20% | 1.019.847,00 |
| 13.12.2023 | 178,50 | 179,60 | 178,02 | 179,04 | 0,42% | 789.767,00 |
| 12.12.2023 | 176,60 | 178,64 | 176,50 | 178,30 | 0,95% | 641.621,00 |
| 11.12.2023 | 175,20 | 176,78 | 175,20 | 176,62 | 0,74% | 686.540,00 |
| 08.12.2023 | 173,66 | 175,76 | 173,40 | 175,32 | 0,82% | 528.515,00 |
| 07.12.2023 | 173,94 | 174,84 | 173,78 | 173,90 | 0,25% | 389.618,00 |
| 06.12.2023 | 174,48 | 174,84 | 171,52 | 173,46 | -0,56% | 686.933,00 |
| 05.12.2023 | 172,20 | 174,46 | 172,08 | 174,44 | 1,25% | 503.032,00 |
| 04.12.2023 | 173,04 | 173,26 | 170,62 | 172,28 | -0,53% | 464.051,00 |
| 01.12.2023 | 174,26 | 175,24 | 172,76 | 173,20 | -0,35% | 655.171,00 |
| 30.11.2023 | 173,42 | 175,10 | 173,32 | 173,80 | 0,02% | 1.570.045,00 |
| 29.11.2023 | 174,12 | 175,00 | 173,46 | 173,76 | -0,34% | 423.279,00 |
| 28.11.2023 | 173,84 | 174,74 | 173,72 | 174,36 | 0,33% | 499.492,00 |
| 27.11.2023 | 173,52 | 174,70 | 173,28 | 173,78 | 0,07% | 466.995,00 |
| 24.11.2023 | 172,42 | 173,82 | 172,42 | 173,66 | 0,42% | 466.051,00 |