185,800€
-0,32%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 190,78 | 190,78 | 186,00 | 186,40 | -2,81% | 531,00 |
| 23.04.2024 | 188,92 | 191,78 | 188,02 | 191,78 | 1,46% | 1.925,00 |
| 22.04.2024 | 188,18 | 189,02 | 187,76 | 189,02 | 0,96% | 847,00 |
| 19.04.2024 | 184,64 | 187,22 | 184,64 | 187,22 | 0,47% | 427,00 |
| 18.04.2024 | 187,02 | 187,06 | 186,06 | 186,34 | 0,18% | 792,00 |
| 17.04.2024 | 184,96 | 187,20 | 183,30 | 186,00 | 0,45% | 838,00 |
| 16.04.2024 | 188,00 | 188,00 | 185,16 | 185,16 | -1,38% | 1.357,00 |
| 15.04.2024 | 187,48 | 188,26 | 186,38 | 187,76 | 0,63% | 217,00 |
| 12.04.2024 | 189,44 | 189,90 | 186,58 | 186,58 | -2,55% | 2.111,00 |
| 11.04.2024 | 186,98 | 191,46 | 186,88 | 191,46 | 2,59% | 327,00 |
| 10.04.2024 | 188,62 | 190,40 | 185,86 | 186,62 | -0,90% | 801,00 |
| 09.04.2024 | 187,18 | 188,46 | 187,18 | 188,32 | -0,31% | 505,00 |
| 08.04.2024 | 187,78 | 188,90 | 187,78 | 188,90 | 0,17% | 250,00 |
| 05.04.2024 | 188,50 | 188,58 | 186,78 | 188,58 | -1,10% | 603,00 |
| 04.04.2024 | 191,94 | 192,90 | 188,90 | 190,68 | -1,05% | 529,00 |
| 03.04.2024 | 191,30 | 192,70 | 190,86 | 192,70 | 0,36% | 389,00 |
| 02.04.2024 | 194,58 | 194,58 | 191,28 | 192,00 | -0,91% | 220,00 |
| 28.03.2024 | 193,16 | 194,02 | 192,04 | 193,76 | -0,31% | 1.228,00 |
| 27.03.2024 | 192,00 | 194,36 | 192,00 | 194,36 | 1,24% | 541,00 |
| 26.03.2024 | 190,64 | 192,60 | 190,64 | 191,98 | 0,19% | 608,00 |
| 25.03.2024 | 190,74 | 191,62 | 190,40 | 191,62 | 0,37% | 512,00 |
| 22.03.2024 | 191,68 | 192,00 | 189,60 | 190,92 | -1,08% | 1.268,00 |
| 21.03.2024 | 196,82 | 196,82 | 192,74 | 193,00 | -1,10% | 590,00 |
| 20.03.2024 | 194,52 | 195,34 | 194,52 | 195,14 | -0,04% | 595,00 |
| 19.03.2024 | 193,72 | 195,22 | 193,72 | 195,22 | 0,50% | 251,00 |
| 18.03.2024 | 196,52 | 196,52 | 193,94 | 194,24 | -0,70% | 538,00 |
| 15.03.2024 | 195,58 | 196,86 | 195,56 | 195,60 | -0,08% | 1.174,00 |
| 14.03.2024 | 194,42 | 195,94 | 194,08 | 195,76 | 0,17% | 732,00 |
| 13.03.2024 | 194,34 | 195,42 | 194,34 | 195,42 | 1,30% | 418,00 |
| 12.03.2024 | 193,50 | 194,08 | 192,92 | 192,92 | -0,33% | 210,00 |
| 11.03.2024 | 193,72 | 193,80 | 191,70 | 193,56 | 0,10% | 879,00 |
| 08.03.2024 | 193,18 | 193,56 | 193,18 | 193,36 | -0,20% | 134,00 |
| 07.03.2024 | 191,00 | 193,74 | 191,00 | 193,74 | 1,00% | 408,00 |
| 06.03.2024 | 189,68 | 191,82 | 189,42 | 191,82 | 1,22% | 577,00 |
| 05.03.2024 | 190,40 | 191,10 | 189,20 | 189,50 | -0,55% | 679,00 |
| 04.03.2024 | 187,36 | 190,54 | 187,36 | 190,54 | 1,75% | 483,00 |
| 01.03.2024 | 188,66 | 188,66 | 187,00 | 187,26 | -0,49% | 316,00 |
| 29.02.2024 | 188,76 | 189,14 | 188,18 | 188,18 | -0,23% | 413,00 |
| 28.02.2024 | 188,90 | 189,00 | 187,58 | 188,62 | -0,11% | 397,00 |
| 27.02.2024 | 189,28 | 190,20 | 188,82 | 188,82 | -0,32% | 882,00 |
| 26.02.2024 | 189,32 | 189,90 | 189,32 | 189,42 | -0,39% | 356,00 |
| 23.02.2024 | 185,84 | 190,16 | 185,84 | 190,16 | 2,30% | 909,00 |
| 22.02.2024 | 186,16 | 186,16 | 184,18 | 185,88 | 0,39% | 511,00 |
| 21.02.2024 | 185,48 | 185,48 | 181,96 | 185,16 | -0,20% | 2.493,00 |
| 20.02.2024 | 174,78 | 186,56 | 174,78 | 185,54 | 8,16% | 1.634,00 |
| 19.02.2024 | 171,00 | 171,86 | 170,46 | 171,54 | 0,95% | 511,00 |
| 16.02.2024 | 170,04 | 170,14 | 169,92 | 169,92 | -0,40% | 238,00 |
| 15.02.2024 | 170,70 | 170,70 | 168,36 | 170,60 | 0,53% | 621,00 |
| 14.02.2024 | 168,12 | 169,78 | 168,12 | 169,70 | 1,17% | 275,00 |
| 13.02.2024 | 167,72 | 168,54 | 167,30 | 167,74 | 0,04% | 199,00 |
| 12.02.2024 | 168,98 | 168,98 | 167,42 | 167,68 | 0,06% | 342,00 |
| 09.02.2024 | 167,38 | 167,98 | 167,36 | 167,58 | -0,45% | 508,00 |
| 08.02.2024 | 170,46 | 170,94 | 168,20 | 168,34 | -1,58% | 249,00 |
| 07.02.2024 | 171,84 | 172,00 | 170,84 | 171,04 | -0,56% | 283,00 |
| 06.02.2024 | 168,18 | 172,00 | 168,14 | 172,00 | 2,38% | 828,00 |
| 05.02.2024 | 171,76 | 171,76 | 166,66 | 168,00 | -2,77% | 1.025,00 |
| 02.02.2024 | 172,68 | 173,68 | 172,68 | 172,78 | -0,36% | 139,00 |
| 01.02.2024 | 173,16 | 173,40 | 172,78 | 173,40 | -0,99% | 393,00 |
| 31.01.2024 | 172,54 | 175,14 | 172,54 | 175,14 | 1,33% | 544,00 |
| 30.01.2024 | 172,82 | 172,96 | 172,32 | 172,84 | -0,05% | 165,00 |
| 29.01.2024 | 171,94 | 172,92 | 171,42 | 172,92 | 0,82% | 474,00 |
| 26.01.2024 | 172,12 | 172,70 | 171,50 | 171,52 | -0,22% | 406,00 |
| 25.01.2024 | 173,28 | 173,58 | 170,60 | 171,90 | -0,32% | 347,00 |
| 24.01.2024 | 171,10 | 172,66 | 171,10 | 172,46 | 2,06% | 986,00 |
| 23.01.2024 | 173,28 | 173,28 | 168,98 | 168,98 | -2,28% | 402,00 |
| 22.01.2024 | 175,80 | 175,80 | 171,50 | 172,92 | 0,05% | 280,00 |
| 19.01.2024 | 176,14 | 176,56 | 172,84 | 172,84 | -1,26% | 296,00 |
| 18.01.2024 | 174,34 | 175,76 | 174,12 | 175,04 | 0,75% | 1.190,00 |
| 17.01.2024 | 173,74 | 174,36 | 173,10 | 173,74 | -0,72% | 642,00 |
| 16.01.2024 | 174,46 | 175,26 | 174,44 | 175,00 | 0,00% | 411,00 |
| 15.01.2024 | 176,56 | 176,56 | 175,00 | 175,00 | -0,75% | 375,00 |
| 12.01.2024 | 174,34 | 176,32 | 174,34 | 176,32 | 2,11% | 859,00 |
| 11.01.2024 | 172,58 | 173,56 | 172,58 | 172,68 | 0,35% | 170,00 |
| 10.01.2024 | 170,86 | 172,08 | 170,58 | 172,08 | 0,44% | 298,00 |
| 09.01.2024 | 171,56 | 171,56 | 170,38 | 171,32 | 0,34% | 780,00 |
| 08.01.2024 | 170,74 | 170,84 | 170,24 | 170,74 | 0,18% | 463,00 |
| 05.01.2024 | 172,08 | 172,08 | 169,46 | 170,44 | -1,05% | 236,00 |
| 04.01.2024 | 171,98 | 172,24 | 171,56 | 172,24 | 0,29% | 578,00 |
| 03.01.2024 | 174,34 | 174,34 | 171,50 | 171,74 | -1,49% | 555,00 |
| 02.01.2024 | 177,10 | 177,44 | 173,00 | 174,34 | -1,00% | 456,00 |
| 29.12.2023 | 177,22 | 177,22 | 176,10 | 176,10 | -0,23% | 108,00 |
| 28.12.2023 | 177,02 | 177,04 | 176,50 | 176,50 | -0,19% | 20,00 |
| 27.12.2023 | 177,90 | 177,90 | 176,84 | 176,84 | -0,50% | 596,00 |
| 22.12.2023 | 176,18 | 177,72 | 176,18 | 177,72 | 0,09% | 1.040,00 |
| 21.12.2023 | 176,44 | 177,94 | 176,44 | 177,56 | -0,03% | 189,00 |
| 20.12.2023 | 176,88 | 177,80 | 176,48 | 177,62 | 0,92% | 273,00 |
| 19.12.2023 | 176,46 | 177,48 | 176,00 | 176,00 | 0,16% | 769,00 |
| 18.12.2023 | 175,32 | 176,10 | 175,32 | 175,72 | -0,44% | 537,00 |
| 15.12.2023 | 175,70 | 177,50 | 175,70 | 176,50 | 0,51% | 1.052,00 |
| 14.12.2023 | 180,00 | 180,00 | 174,80 | 175,60 | -2,49% | 1.162,00 |
| 13.12.2023 | 178,34 | 180,26 | 178,34 | 180,08 | 0,54% | 394,00 |
| 12.12.2023 | 176,46 | 179,12 | 176,46 | 179,12 | 1,61% | 776,00 |
| 11.12.2023 | 175,98 | 176,36 | 175,36 | 176,28 | 0,51% | 303,00 |
| 08.12.2023 | 174,16 | 175,62 | 173,78 | 175,38 | 0,80% | 282,00 |
| 07.12.2023 | 172,56 | 174,58 | 172,56 | 173,98 | 0,24% | 294,00 |
| 06.12.2023 | 174,88 | 174,88 | 172,70 | 173,56 | -0,25% | 329,00 |
| 05.12.2023 | 171,82 | 174,00 | 171,82 | 174,00 | 0,89% | 903,00 |
| 04.12.2023 | 174,20 | 174,24 | 171,00 | 172,46 | -0,12% | 1.328,00 |
| 01.12.2023 | 174,40 | 175,00 | 172,66 | 172,66 | -0,62% | 354,00 |
| 30.11.2023 | 173,34 | 175,00 | 173,22 | 173,74 | 0,07% | 666,00 |