182,580€
-1,98%
Echtzeit-Aktienkurs AIR LIQUIDE INH. EO 5,50
Bid:
Ask:
Aktienkurse zur AIR LIQUIDE INH. EO 5,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 185,73 | 186,08 | 180,09 | 183,52 | -1,49% | 274,00 |
| 24.04.2024 | 191,68 | 191,71 | 185,49 | 186,29 | -2,56% | 1.062,00 |
| 23.04.2024 | 188,72 | 192,45 | 187,84 | 191,18 | 1,35% | 306,00 |
| 22.04.2024 | 187,94 | 189,54 | 187,34 | 188,64 | 0,67% | 118,00 |
| 19.04.2024 | 184,83 | 187,90 | 184,47 | 187,39 | 0,29% | 281,00 |
| 18.04.2024 | 187,88 | 189,42 | 185,64 | 186,84 | -0,07% | 109,00 |
| 17.04.2024 | 185,06 | 187,80 | 183,67 | 186,97 | 0,87% | 379,00 |
| 16.04.2024 | 187,51 | 188,90 | 185,01 | 185,35 | -1,13% | 1.842,00 |
| 15.04.2024 | 187,43 | 189,32 | 186,36 | 187,46 | 0,17% | 646,00 |
| 12.04.2024 | 189,60 | 190,44 | 186,38 | 187,14 | -1,13% | 465,00 |
| 11.04.2024 | 187,58 | 191,52 | 186,52 | 189,28 | 0,98% | 474,00 |
| 10.04.2024 | 189,16 | 196,25 | 185,74 | 187,44 | -0,68% | 870,00 |
| 09.04.2024 | 187,50 | 188,86 | 187,14 | 188,72 | 0,43% | 247,00 |
| 08.04.2024 | 188,33 | 189,44 | 187,37 | 187,92 | -0,16% | 1.352,00 |
| 05.04.2024 | 188,52 | 189,39 | 186,32 | 188,22 | -0,12% | 210,00 |
| 04.04.2024 | 192,58 | 192,72 | 188,24 | 188,45 | -2,07% | 40,00 |
| 03.04.2024 | 191,59 | 193,03 | 189,88 | 192,44 | 0,05% | 462,00 |
| 02.04.2024 | 194,31 | 194,69 | 190,88 | 192,35 | -1,04% | 595,00 |
| 28.03.2024 | 193,28 | 195,86 | 191,90 | 194,37 | 0,31% | 1.180,00 |
| 27.03.2024 | 193,02 | 193,98 | 191,76 | 193,76 | 0,59% | 227,00 |
| 26.03.2024 | 191,50 | 192,70 | 190,64 | 192,63 | 0,65% | 500,00 |
| 25.03.2024 | 191,28 | 192,09 | 190,22 | 191,39 | 0,36% | 316,00 |
| 22.03.2024 | 193,15 | 193,22 | 188,72 | 190,70 | -1,38% | 1.279,00 |
| 21.03.2024 | 197,24 | 197,60 | 192,48 | 193,36 | -1,61% | 336,00 |
| 20.03.2024 | 195,21 | 196,62 | 194,48 | 196,52 | 0,51% | 333,00 |
| 19.03.2024 | 194,11 | 195,53 | 192,01 | 195,52 | 0,83% | 220,00 |
| 18.03.2024 | 196,06 | 196,09 | 193,12 | 193,91 | -0,90% | 780,00 |
| 15.03.2024 | 194,87 | 197,40 | 194,34 | 195,67 | 0,24% | 275,00 |
| 14.03.2024 | 195,12 | 196,10 | 194,11 | 195,20 | 0,29% | 84,00 |
| 13.03.2024 | 194,83 | 195,71 | 194,06 | 194,64 | -0,06% | 262,00 |
| 12.03.2024 | 194,19 | 194,79 | 192,78 | 194,75 | 0,53% | 270,00 |
| 11.03.2024 | 193,57 | 193,94 | 191,28 | 193,72 | 0,15% | 1.153,00 |
| 08.03.2024 | 193,69 | 193,98 | 192,94 | 193,43 | -0,11% | 202,00 |
| 07.03.2024 | 191,26 | 194,16 | 189,77 | 193,64 | 1,03% | 301,00 |
| 06.03.2024 | 189,98 | 191,89 | 185,00 | 191,66 | 1,13% | 30,00 |
| 05.03.2024 | 189,55 | 191,44 | 188,75 | 189,51 | -0,59% | 91,00 |
| 04.03.2024 | 187,79 | 191,69 | 187,23 | 190,64 | 1,39% | 759,00 |
| 01.03.2024 | 189,16 | 192,87 | 186,22 | 188,02 | -0,40% | 50,00 |
| 29.02.2024 | 188,65 | 189,22 | 187,39 | 188,77 | 0,14% | 84,00 |
| 28.02.2024 | 189,24 | 189,61 | 187,54 | 188,51 | -0,40% | 927,00 |
| 27.02.2024 | 189,25 | 190,52 | 188,98 | 189,26 | -0,14% | 102,00 |
| 26.02.2024 | 188,82 | 190,38 | 188,79 | 189,53 | 0,21% | 515,00 |
| 23.02.2024 | 185,12 | 190,12 | 185,12 | 189,14 | 2,23% | 408,00 |
| 22.02.2024 | 187,19 | 187,19 | 178,00 | 185,02 | -0,48% | 652,00 |
| 21.02.2024 | 186,12 | 186,12 | 182,00 | 185,92 | 0,12% | 1.218,00 |
| 20.02.2024 | 175,68 | 186,58 | 174,36 | 185,70 | 5,88% | 1.333,00 |
| 19.02.2024 | 170,91 | 175,39 | 170,24 | 175,39 | 2,78% | 290,00 |
| 16.02.2024 | 170,16 | 171,17 | 168,90 | 170,64 | 0,37% | 77,00 |
| 15.02.2024 | 170,17 | 171,16 | 168,22 | 170,01 | -0,07% | 262,00 |
| 14.02.2024 | 168,49 | 170,53 | 168,34 | 170,13 | 1,23% | 335,00 |
| 13.02.2024 | 168,30 | 168,94 | 167,12 | 168,06 | -0,06% | 38,00 |
| 12.02.2024 | 168,56 | 169,00 | 167,32 | 168,16 | 0,08% | 405,00 |
| 09.02.2024 | 167,61 | 168,66 | 167,06 | 168,02 | 0,11% | 108,00 |
| 08.02.2024 | 170,68 | 171,15 | 167,45 | 167,84 | -1,61% | 190,00 |
| 07.02.2024 | 171,98 | 172,16 | 170,54 | 170,58 | -0,82% | 380,00 |
| 06.02.2024 | 167,81 | 171,99 | 167,77 | 171,99 | 2,35% | 325,00 |
| 05.02.2024 | 171,67 | 171,86 | 165,70 | 168,04 | -1,97% | 1.743,00 |
| 02.02.2024 | 173,81 | 174,24 | 170,96 | 171,42 | -1,15% | 630,00 |
| 01.02.2024 | 172,71 | 173,82 | 172,34 | 173,41 | 0,09% | 1.092,00 |
| 31.01.2024 | 172,49 | 174,86 | 172,49 | 173,25 | 0,21% | 1.143,00 |
| 30.01.2024 | 172,70 | 173,46 | 171,60 | 172,89 | -0,20% | 315,00 |
| 29.01.2024 | 171,76 | 173,83 | 171,08 | 173,24 | 0,79% | 271,00 |
| 26.01.2024 | 172,19 | 172,80 | 171,14 | 171,89 | -0,15% | 63,00 |
| 25.01.2024 | 172,86 | 173,59 | 170,32 | 172,14 | -0,30% | 266,00 |
| 24.01.2024 | 171,41 | 173,30 | 169,78 | 172,65 | 1,04% | 132,00 |
| 23.01.2024 | 173,43 | 173,83 | 169,48 | 170,87 | -1,17% | 1.243,00 |
| 22.01.2024 | 173,97 | 176,75 | 170,66 | 172,89 | -0,60% | 508,00 |
| 19.01.2024 | 176,43 | 177,03 | 172,52 | 173,94 | -1,30% | 97,00 |
| 18.01.2024 | 173,74 | 176,76 | 173,32 | 176,23 | 1,44% | 627,00 |
| 17.01.2024 | 173,50 | 174,56 | 172,82 | 173,73 | -0,86% | 258,00 |
| 16.01.2024 | 174,36 | 175,76 | 173,65 | 175,23 | -0,12% | 201,00 |
| 15.01.2024 | 176,29 | 176,99 | 174,92 | 175,44 | -0,30% | 517,00 |
| 12.01.2024 | 173,89 | 176,36 | 173,44 | 175,96 | 1,29% | 650,00 |
| 11.01.2024 | 172,85 | 174,40 | 172,40 | 173,72 | 0,92% | 540,00 |
| 10.01.2024 | 170,65 | 174,90 | 170,42 | 172,14 | 0,67% | 64,00 |
| 09.01.2024 | 171,29 | 171,72 | 166,83 | 171,00 | -0,20% | 267,00 |
| 08.01.2024 | 170,11 | 171,52 | 169,83 | 171,35 | 0,67% | 330,00 |
| 05.01.2024 | 171,68 | 172,17 | 169,40 | 170,21 | -0,99% | 608,00 |
| 04.01.2024 | 171,94 | 172,43 | 171,22 | 171,91 | -0,06% | 885,00 |
| 03.01.2024 | 174,50 | 174,84 | 171,08 | 172,01 | -1,36% | 294,00 |
| 02.01.2024 | 177,51 | 177,80 | 172,66 | 174,39 | -1,08% | 803,00 |
| 29.12.2023 | 176,50 | 177,14 | 175,90 | 176,30 | 0,03% | 470,00 |
| 28.12.2023 | 177,33 | 177,63 | 176,02 | 176,25 | -0,38% | 1.364,00 |
| 27.12.2023 | 177,75 | 177,92 | 175,95 | 176,93 | -0,16% | 34,00 |
| 22.12.2023 | 176,70 | 178,16 | 173,60 | 177,22 | 0,03% | 383,00 |
| 21.12.2023 | 177,21 | 178,32 | 176,36 | 177,16 | 0,36% | 125,00 |
| 20.12.2023 | 176,43 | 178,16 | 176,22 | 176,52 | 0,08% | 174,00 |
| 19.12.2023 | 176,21 | 177,62 | 175,62 | 176,38 | 0,33% | 313,00 |
| 18.12.2023 | 175,40 | 176,37 | 174,96 | 175,80 | 0,48% | 864,00 |
| 15.12.2023 | 175,26 | 177,76 | 174,62 | 174,96 | -0,09% | 178,00 |
| 14.12.2023 | 180,24 | 180,89 | 173,52 | 175,11 | -3,17% | 903,00 |
| 13.12.2023 | 178,57 | 180,87 | 178,04 | 180,85 | 1,32% | 1.231,00 |
| 12.12.2023 | 176,63 | 178,76 | 176,30 | 178,50 | 1,17% | 219,00 |
| 11.12.2023 | 175,84 | 176,80 | 175,26 | 176,44 | 0,34% | 825,00 |
| 08.12.2023 | 174,52 | 175,96 | 172,35 | 175,84 | 0,85% | 78,00 |
| 07.12.2023 | 172,90 | 175,31 | 172,63 | 174,35 | 0,79% | 446,00 |
| 06.12.2023 | 175,06 | 175,80 | 171,52 | 172,98 | -0,87% | 253,00 |
| 05.12.2023 | 171,84 | 174,90 | 171,65 | 174,50 | 1,17% | 178,00 |
| 04.12.2023 | 173,37 | 174,46 | 170,64 | 172,48 | -0,63% | 2.643,00 |
| 01.12.2023 | 173,96 | 175,20 | 172,16 | 173,58 | -0,09% | 891,00 |