187,800€
0,57%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 185,48 | 187,80 | 185,46 | 187,80 | 0,57% | 47,00 |
| 18.04.2024 | 186,30 | 186,94 | 185,84 | 186,74 | 0,14% | 121,00 |
| 17.04.2024 | 186,32 | 186,96 | 186,32 | 186,48 | 0,32% | 100,00 |
| 16.04.2024 | 185,60 | 186,30 | 185,02 | 185,88 | -1,30% | 413,00 |
| 15.04.2024 | 187,28 | 188,74 | 186,36 | 188,32 | 0,58% | 228,00 |
| 12.04.2024 | 190,40 | 190,40 | 186,72 | 187,24 | -0,72% | 506,00 |
| 11.04.2024 | 188,00 | 188,60 | 186,60 | 188,60 | 0,60% | 2.026,00 |
| 10.04.2024 | 188,32 | 188,32 | 185,70 | 187,48 | 0,01% | 303,00 |
| 09.04.2024 | 187,76 | 187,76 | 187,44 | 187,46 | -0,32% | 145,00 |
| 08.04.2024 | 188,16 | 189,00 | 188,06 | 188,06 | 0,23% | 669,00 |
| 05.04.2024 | 187,44 | 187,62 | 186,56 | 187,62 | -1,04% | 513,00 |
| 04.04.2024 | 191,04 | 191,56 | 189,60 | 189,60 | -1,07% | 209,00 |
| 03.04.2024 | 190,96 | 191,66 | 190,16 | 191,66 | 0,14% | 205,00 |
| 02.04.2024 | 194,42 | 194,42 | 191,26 | 191,40 | -0,83% | 582,00 |
| 28.03.2024 | 193,30 | 194,00 | 192,64 | 193,00 | -0,16% | 636,00 |
| 27.03.2024 | 192,54 | 193,46 | 192,26 | 193,30 | 0,43% | 248,00 |
| 26.03.2024 | 191,70 | 192,78 | 191,70 | 192,48 | 0,53% | 456,00 |
| 25.03.2024 | 191,74 | 191,74 | 190,40 | 191,46 | 0,50% | 553,00 |
| 22.03.2024 | 191,78 | 191,96 | 188,80 | 190,50 | -1,64% | 1.214,00 |
| 21.03.2024 | 194,32 | 194,32 | 192,58 | 193,68 | -0,79% | 460,00 |
| 20.03.2024 | 194,80 | 195,34 | 194,58 | 195,22 | 0,06% | 177,00 |
| 19.03.2024 | 193,28 | 195,30 | 193,28 | 195,10 | 0,70% | 332,00 |
| 18.03.2024 | 194,02 | 195,10 | 193,74 | 193,74 | -0,79% | 442,00 |
| 15.03.2024 | 195,88 | 197,26 | 195,28 | 195,28 | -0,02% | 10.324,00 |
| 14.03.2024 | 195,12 | 196,14 | 194,94 | 195,32 | 0,15% | 469,00 |
| 13.03.2024 | 194,80 | 195,02 | 194,28 | 195,02 | 0,47% | 92,00 |
| 12.03.2024 | 194,14 | 194,48 | 193,98 | 194,10 | 0,56% | 99,00 |
| 11.03.2024 | 192,84 | 193,02 | 191,86 | 193,02 | -0,32% | 334,00 |
| 08.03.2024 | 193,46 | 193,88 | 192,88 | 193,64 | 0,03% | 365,00 |
| 07.03.2024 | 190,08 | 194,06 | 190,08 | 193,58 | 1,55% | 985,00 |
| 06.03.2024 | 189,68 | 190,72 | 189,68 | 190,62 | 0,47% | 143,00 |
| 05.03.2024 | 190,80 | 191,10 | 189,20 | 189,72 | -0,08% | 166,00 |
| 04.03.2024 | 188,06 | 190,00 | 188,06 | 189,88 | 1,50% | 284,00 |
| 01.03.2024 | 188,06 | 188,06 | 186,48 | 187,08 | -0,65% | 439,00 |
| 29.02.2024 | 188,64 | 189,04 | 187,74 | 188,30 | -0,22% | 269,00 |
| 28.02.2024 | 189,04 | 189,12 | 187,78 | 188,72 | -0,34% | 123,00 |
| 27.02.2024 | 189,84 | 189,84 | 189,30 | 189,36 | -0,27% | 416,00 |
| 26.02.2024 | 189,44 | 190,00 | 189,44 | 189,88 | 0,29% | 390,00 |
| 23.02.2024 | 186,18 | 190,00 | 186,18 | 189,34 | 2,00% | 238,00 |
| 22.02.2024 | 186,02 | 186,46 | 183,88 | 185,62 | 0,24% | 2.392,00 |
| 21.02.2024 | 183,92 | 185,58 | 182,82 | 185,18 | -0,27% | 2.058,00 |
| 20.02.2024 | 180,86 | 185,68 | 180,86 | 185,68 | 8,15% | 2.455,00 |
| 19.02.2024 | 171,70 | 171,70 | 170,40 | 171,68 | 0,26% | 803,00 |
| 16.02.2024 | 169,58 | 171,24 | 169,44 | 171,24 | 1,19% | 396,00 |
| 15.02.2024 | 169,96 | 169,96 | 168,16 | 169,22 | -0,31% | 546,00 |
| 14.02.2024 | 168,50 | 169,82 | 168,48 | 169,74 | 0,78% | 426,00 |
| 13.02.2024 | 168,36 | 168,50 | 167,06 | 168,42 | 0,02% | 1.260,00 |
| 12.02.2024 | 168,66 | 168,66 | 167,40 | 168,38 | 0,45% | 409,00 |
| 09.02.2024 | 168,14 | 168,14 | 167,22 | 167,62 | 0,07% | 283,00 |
| 08.02.2024 | 170,82 | 171,14 | 167,50 | 167,50 | -1,85% | 326,00 |
| 07.02.2024 | 171,98 | 171,98 | 170,54 | 170,66 | -0,81% | 443,00 |
| 06.02.2024 | 168,44 | 172,06 | 168,10 | 172,06 | 2,37% | 1.788,00 |
| 05.02.2024 | 170,88 | 171,56 | 167,00 | 168,08 | -1,82% | 2.352,00 |
| 02.02.2024 | 173,64 | 173,88 | 171,20 | 171,20 | -1,10% | 361,00 |
| 01.02.2024 | 173,42 | 173,42 | 172,50 | 173,10 | -0,32% | 487,00 |
| 31.01.2024 | 173,80 | 173,98 | 173,66 | 173,66 | 0,45% | 12,00 |
| 30.01.2024 | 172,08 | 172,88 | 172,08 | 172,88 | 0,46% | 90,00 |
| 29.01.2024 | 171,62 | 172,08 | 171,62 | 172,08 | 0,27% | 397,00 |
| 26.01.2024 | 172,46 | 172,46 | 171,32 | 171,62 | -0,20% | 157,00 |
| 25.01.2024 | 173,30 | 173,40 | 170,22 | 171,96 | -0,34% | 339,00 |
| 24.01.2024 | 171,58 | 172,54 | 171,28 | 172,54 | 1,65% | 652,00 |
| 23.01.2024 | 172,48 | 172,48 | 169,74 | 169,74 | -1,86% | 813,00 |
| 22.01.2024 | 173,74 | 173,74 | 170,80 | 172,96 | -0,02% | 1.461,00 |
| 19.01.2024 | 176,00 | 176,00 | 172,54 | 173,00 | -1,22% | 104,00 |
| 18.01.2024 | 174,10 | 177,82 | 174,10 | 175,14 | 0,79% | 876,00 |
| 17.01.2024 | 173,94 | 173,96 | 173,00 | 173,76 | -1,03% | 345,00 |
| 16.01.2024 | 173,94 | 175,66 | 173,94 | 175,56 | -0,06% | 237,00 |
| 15.01.2024 | 176,04 | 176,04 | 175,00 | 175,66 | -0,08% | 440,00 |
| 12.01.2024 | 174,50 | 175,80 | 174,50 | 175,80 | 1,75% | 1.287,00 |
| 11.01.2024 | 173,00 | 174,02 | 172,58 | 172,78 | 0,79% | 2.628,00 |
| 10.01.2024 | 171,78 | 171,78 | 170,82 | 171,42 | 0,22% | 892,00 |
| 09.01.2024 | 170,90 | 171,08 | 170,40 | 171,04 | -0,19% | 123,00 |
| 08.01.2024 | 170,26 | 171,36 | 170,26 | 171,36 | 0,41% | 362,00 |
| 05.01.2024 | 169,98 | 171,18 | 169,62 | 170,66 | -0,85% | 213,00 |
| 04.01.2024 | 171,86 | 172,14 | 171,86 | 172,12 | 0,00% | 143,00 |
| 03.01.2024 | 174,54 | 174,54 | 171,40 | 172,12 | -1,70% | 374,00 |
| 02.01.2024 | 177,46 | 177,94 | 172,58 | 175,10 | -0,87% | 634,00 |
| 29.12.2023 | 176,64 | 176,64 | 176,64 | 176,64 | 0,26% | - |
| 28.12.2023 | 177,40 | 177,40 | 176,18 | 176,18 | -0,43% | 81,00 |
| 27.12.2023 | 177,34 | 177,88 | 176,68 | 176,94 | -0,25% | 486,00 |
| 22.12.2023 | 176,96 | 177,92 | 176,96 | 177,38 | 0,33% | 187,00 |
| 21.12.2023 | 177,58 | 178,00 | 176,52 | 176,80 | -0,37% | 377,00 |
| 20.12.2023 | 177,00 | 177,84 | 176,78 | 177,46 | 0,62% | 294,00 |
| 19.12.2023 | 177,00 | 177,32 | 176,36 | 176,36 | 0,20% | 1.244,00 |
| 18.12.2023 | 175,22 | 176,00 | 175,14 | 176,00 | -0,15% | 351,00 |
| 15.12.2023 | 175,38 | 177,64 | 175,22 | 176,26 | 0,55% | 595,00 |
| 14.12.2023 | 179,88 | 179,88 | 173,74 | 175,30 | -2,01% | 1.348,00 |
| 13.12.2023 | 178,84 | 179,48 | 178,66 | 178,90 | 0,39% | 423,00 |
| 12.12.2023 | 176,88 | 178,36 | 176,88 | 178,20 | 1,00% | 3.840,00 |
| 11.12.2023 | 175,56 | 176,50 | 175,56 | 176,44 | 0,72% | 846,00 |
| 08.12.2023 | 173,74 | 175,56 | 173,72 | 175,18 | 0,74% | 1.051,00 |
| 07.12.2023 | 174,12 | 174,40 | 173,90 | 173,90 | 0,28% | 39,00 |
| 06.12.2023 | 174,46 | 174,46 | 171,74 | 173,42 | -0,22% | 416,00 |
| 05.12.2023 | 173,58 | 174,00 | 173,08 | 173,80 | 0,98% | 485,00 |
| 04.12.2023 | 172,92 | 173,00 | 172,12 | 172,12 | -0,58% | 263,00 |
| 01.12.2023 | 174,82 | 174,82 | 172,90 | 173,12 | -0,48% | 1.029,00 |
| 30.11.2023 | 173,58 | 175,00 | 173,58 | 173,96 | 0,12% | 805,00 |
| 29.11.2023 | 174,52 | 175,04 | 173,54 | 173,76 | -0,39% | 297,00 |
| 28.11.2023 | 174,10 | 174,44 | 173,98 | 174,44 | 0,38% | 530,00 |
| 27.11.2023 | 173,68 | 174,68 | 173,14 | 173,78 | 0,05% | 641,00 |