Börse:
135,750€
2,30%
Echtzeit-Aktienkurs AIR LIQUIDE INH. EO 5,50
Bid:
135,400€
Ask:
136,100€
Aktienkurse zur AIR LIQUIDE INH. EO 5,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 132,35 | 136,85 | 131,55 | 136,85 | 3,13% | 3.555,00 |
| 25.01.2021 | 133,80 | 133,95 | 131,20 | 132,70 | 0,08% | 2.676,00 |
| 22.01.2021 | 131,50 | 132,60 | 130,00 | 132,60 | 0,68% | 3.409,00 |
| 21.01.2021 | 133,20 | 133,20 | 130,90 | 131,70 | -0,42% | 4.553,00 |
| 20.01.2021 | 132,75 | 132,75 | 130,80 | 132,25 | -0,75% | 3.755,00 |
| 19.01.2021 | 133,75 | 133,85 | 132,50 | 133,25 | -0,71% | 2.040,00 |
| 18.01.2021 | 133,05 | 134,20 | 131,85 | 134,20 | 1,24% | 2.485,00 |
| 15.01.2021 | 134,30 | 134,30 | 132,15 | 132,55 | -1,41% | 1.981,00 |
| 14.01.2021 | 136,65 | 136,65 | 133,85 | 134,45 | -1,21% | 2.545,00 |
| 13.01.2021 | 135,60 | 136,10 | 134,00 | 136,10 | 1,04% | 1.681,00 |
| 12.01.2021 | 135,95 | 136,15 | 134,05 | 134,70 | -1,35% | 1.133,00 |
| 11.01.2021 | 137,95 | 137,95 | 135,20 | 136,55 | -0,40% | 2.043,00 |
| 08.01.2021 | 137,55 | 137,65 | 135,60 | 137,10 | -0,51% | 812,00 |
| 07.01.2021 | 136,95 | 137,80 | 135,35 | 137,80 | 0,77% | 1.827,00 |
| 06.01.2021 | 135,90 | 136,75 | 133,50 | 136,75 | 0,22% | 1.237,00 |
| 05.01.2021 | 136,70 | 136,70 | 134,15 | 136,45 | -0,29% | 1.218,00 |
| 04.01.2021 | 137,45 | 137,50 | 135,90 | 136,85 | 1,18% | 1.658,00 |
| 30.12.2020 | 136,20 | 136,20 | 135,25 | 135,25 | -1,35% | 178,00 |
| 29.12.2020 | 137,75 | 137,75 | 136,30 | 137,10 | -0,04% | 516,00 |
| 28.12.2020 | 135,80 | 137,25 | 134,80 | 137,15 | 2,16% | 731,00 |
| 23.12.2020 | 133,05 | 135,00 | 133,05 | 134,25 | 0,86% | 550,00 |
| 22.12.2020 | 133,45 | 133,45 | 132,50 | 133,10 | -0,34% | 532,00 |
| 21.12.2020 | 133,95 | 134,30 | 131,00 | 133,55 | -1,04% | 1.544,00 |
| 18.12.2020 | 135,10 | 136,60 | 134,25 | 134,95 | 0,11% | 1.280,00 |
| 17.12.2020 | 135,80 | 136,05 | 134,65 | 134,80 | -0,15% | 1.766,00 |
| 16.12.2020 | 134,40 | 135,90 | 133,90 | 135,00 | -0,15% | 1.129,00 |
| 15.12.2020 | 136,65 | 136,70 | 133,75 | 135,20 | -1,21% | 714,00 |
| 14.12.2020 | 136,95 | 138,00 | 136,00 | 136,85 | 1,63% | 845,00 |
| 11.12.2020 | 135,35 | 135,85 | 134,60 | 134,65 | -1,75% | 1.547,00 |
| 10.12.2020 | 135,55 | 137,60 | 135,55 | 137,05 | 0,92% | 3.623,00 |
| 09.12.2020 | 135,75 | 136,05 | 134,85 | 135,80 | -0,48% | 594,00 |
| 08.12.2020 | 135,80 | 137,60 | 135,40 | 136,45 | -0,66% | 950,00 |
| 07.12.2020 | 134,00 | 137,35 | 133,75 | 137,35 | 1,78% | 1.090,00 |
| 04.12.2020 | 134,10 | 135,25 | 133,80 | 134,95 | 0,11% | 703,00 |
| 03.12.2020 | 135,55 | 135,55 | 134,80 | 134,80 | -1,17% | 2.077,00 |
| 02.12.2020 | 136,10 | 136,95 | 135,60 | 136,40 | -0,62% | 3.477,00 |
| 01.12.2020 | 139,20 | 140,20 | 136,75 | 137,25 | -1,12% | 1.047,00 |
| 30.11.2020 | 138,00 | 139,15 | 138,00 | 138,80 | 0,07% | 1.133,00 |
| 27.11.2020 | 138,75 | 138,75 | 137,70 | 138,70 | 0,69% | 1.328,00 |
| 26.11.2020 | 136,75 | 137,90 | 136,00 | 137,75 | 0,18% | 1.718,00 |
| 25.11.2020 | 135,85 | 137,50 | 134,25 | 137,50 | 0,59% | 2.781,00 |
| 24.11.2020 | 137,90 | 137,90 | 136,45 | 136,70 | -0,51% | 1.435,00 |
| 23.11.2020 | 141,50 | 141,50 | 136,50 | 137,40 | -1,26% | 3.307,00 |
| 20.11.2020 | 139,25 | 140,25 | 138,90 | 139,15 | -0,14% | 1.124,00 |
| 19.11.2020 | 138,50 | 139,65 | 138,45 | 139,35 | 0,32% | 1.066,00 |
| 18.11.2020 | 138,55 | 140,35 | 138,55 | 138,90 | 0,00% | 676,00 |
| 17.11.2020 | 139,10 | 139,35 | 137,75 | 138,90 | 1,39% | 1.617,00 |
| 16.11.2020 | 141,25 | 141,25 | 137,00 | 137,00 | -1,40% | 1.017,00 |
| 13.11.2020 | 140,45 | 140,50 | 138,95 | 138,95 | -1,03% | 1.365,00 |
| 12.11.2020 | 141,20 | 142,60 | 139,15 | 140,40 | -1,20% | 1.636,00 |
| 11.11.2020 | 142,00 | 142,30 | 141,25 | 142,10 | 0,18% | 1.000,00 |
| 10.11.2020 | 140,80 | 142,30 | 140,60 | 141,85 | -0,80% | 1.022,00 |
| 09.11.2020 | 140,20 | 144,45 | 140,00 | 143,00 | 4,30% | 1.265,00 |
| 06.11.2020 | 137,20 | 137,95 | 136,25 | 137,10 | -1,26% | 493,00 |
| 05.11.2020 | 135,55 | 138,85 | 135,55 | 138,85 | 2,51% | 1.261,00 |
| 04.11.2020 | 132,00 | 135,45 | 130,85 | 135,45 | 1,01% | 673,00 |
| 03.11.2020 | 130,00 | 134,10 | 130,00 | 134,10 | 3,47% | 1.315,00 |
| 02.11.2020 | 125,85 | 129,95 | 125,85 | 129,60 | 3,56% | 2.020,00 |
| 30.10.2020 | 125,30 | 126,10 | 125,15 | 125,15 | -0,83% | 992,00 |
| 29.10.2020 | 124,70 | 126,60 | 124,00 | 126,20 | 1,20% | 2.223,00 |
| 28.10.2020 | 128,40 | 128,40 | 124,45 | 124,70 | -4,44% | 3.306,00 |
| 27.10.2020 | 131,85 | 131,85 | 128,85 | 130,50 | -0,53% | 827,00 |
| 26.10.2020 | 133,80 | 133,80 | 129,25 | 131,20 | -2,34% | 1.547,00 |
| 23.10.2020 | 130,60 | 135,00 | 130,60 | 134,35 | 2,91% | 806,00 |
| 22.10.2020 | 130,00 | 131,10 | 129,15 | 130,55 | -0,31% | 1.998,00 |
| 21.10.2020 | 131,85 | 131,85 | 130,00 | 130,95 | -0,95% | 1.220,00 |
| 20.10.2020 | 133,75 | 134,35 | 131,50 | 132,20 | -1,49% | 728,00 |
| 19.10.2020 | 134,50 | 136,10 | 133,70 | 134,20 | -0,41% | 328,00 |
| 16.10.2020 | 131,85 | 135,65 | 131,80 | 134,75 | 1,39% | 1.057,00 |
| 15.10.2020 | 133,80 | 133,80 | 131,30 | 132,90 | -1,59% | 3.677,00 |
| 14.10.2020 | 136,25 | 136,25 | 134,65 | 135,05 | -0,15% | 1.148,00 |
| 13.10.2020 | 135,60 | 135,80 | 135,00 | 135,25 | 0,11% | 1.893,00 |
| 12.10.2020 | 134,75 | 135,45 | 133,60 | 135,10 | 1,27% | 1.629,00 |
| 09.10.2020 | 133,80 | 134,65 | 132,85 | 133,40 | -0,26% | 933,00 |
| 08.10.2020 | 132,70 | 133,75 | 132,30 | 133,75 | 0,30% | 1.107,00 |
| 07.10.2020 | 131,75 | 133,45 | 131,75 | 133,35 | 0,41% | 1.324,00 |
| 06.10.2020 | 133,50 | 133,55 | 131,50 | 132,80 | -0,75% | 5.553,00 |
| 05.10.2020 | 136,85 | 136,85 | 133,15 | 133,80 | -0,78% | 872,00 |
| 02.10.2020 | 134,70 | 134,85 | 133,30 | 134,85 | -0,63% | 1.007,00 |
| 01.10.2020 | 135,75 | 137,50 | 135,25 | 135,70 | -0,22% | 969,00 |
| 30.09.2020 | 136,15 | 137,20 | 135,50 | 136,00 | -1,59% | 1.448,00 |
| 29.09.2020 | 138,15 | 138,20 | 136,40 | 138,20 | 0,66% | 1.541,00 |
| 28.09.2020 | 135,80 | 137,55 | 134,95 | 137,30 | 3,23% | 1.000,00 |
| 25.09.2020 | 135,50 | 135,50 | 133,00 | 133,00 | -2,24% | 1.030,00 |
| 24.09.2020 | 135,50 | 136,70 | 134,65 | 136,05 | -0,84% | 2.002,00 |
| 23.09.2020 | 137,60 | 137,90 | 137,05 | 137,20 | -0,51% | 734,00 |
| 22.09.2020 | 136,40 | 137,90 | 136,05 | 137,90 | 0,69% | 1.573,00 |
| 21.09.2020 | 141,15 | 141,15 | 135,20 | 136,95 | -2,25% | 2.113,00 |
| 18.09.2020 | 139,90 | 141,20 | 139,90 | 140,10 | -0,39% | 1.018,00 |
| 17.09.2020 | 140,50 | 140,65 | 139,15 | 140,65 | -0,35% | 1.049,00 |
| 16.09.2020 | 141,30 | 142,10 | 140,90 | 141,15 | -0,39% | 664,00 |
| 15.09.2020 | 141,70 | 141,70 | 141,00 | 141,70 | -0,18% | 629,00 |
| 14.09.2020 | 141,15 | 143,10 | 141,15 | 141,95 | 0,00% | 1.256,00 |
| 11.09.2020 | 141,00 | 142,20 | 141,00 | 141,95 | -0,18% | 498,00 |
| 10.09.2020 | 142,30 | 142,80 | 141,05 | 142,20 | -0,52% | 1.782,00 |
| 09.09.2020 | 140,20 | 142,95 | 140,20 | 142,95 | 2,22% | 1.498,00 |
| 08.09.2020 | 140,20 | 140,70 | 138,35 | 139,85 | -0,75% | 1.130,00 |
| 07.09.2020 | 140,70 | 141,75 | 140,70 | 140,90 | 1,44% | 971,00 |
| 04.09.2020 | 140,75 | 141,60 | 138,35 | 138,90 | -1,07% | 901,00 |
| 03.09.2020 | 142,80 | 143,70 | 140,20 | 140,40 | -1,27% | 1.781,00 |