WKN: | 850133 |
ISIN: | FR0000120073 |
Land: | Frankreich |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Air Liquide-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 03. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
01.07.2025 |
175,34 175,12 |
175,86 174,42 |
174,42 | 175,12 |
52.830 -0,19% |
-0,19% |
30.06.2025 |
177,82 175,46 |
177,82 175,36 |
175,36 | 175,46 |
164.736 -0,94% |
-0,94% |
27.06.2025 |
175,08 177,12 |
177,12 175,08 |
175,08 | 177,12 |
105.069 0,33% |
0,33% |
26.06.2025 |
175,20 176,54 |
176,54 174,18 |
174,18 | 176,54 |
29.063 1,01% |
1,01% |
25.06.2025 |
176,40 174,78 |
176,40 174,78 |
174,78 | 174,78 |
64.551 -1,27% |
-1,27% |
24.06.2025 |
176,48 177,02 |
177,02 176,00 |
176,00 | 177,02 |
52.790 1,74% |
1,74% |
23.06.2025 |
175,92 174,00 |
177,48 174,00 |
174,00 | 174,00 |
60.883 -2,82% |
-2,82% |
20.06.2025 |
180,02 179,04 |
180,02 178,64 |
178,64 | 179,04 |
46.573 1,34% |
1,34% |
19.06.2025 |
180,04 176,68 |
180,44 176,68 |
176,68 | 176,68 |
22.996 -2,54% |
-2,54% |
18.06.2025 |
181,22 181,28 |
182,32 181,22 |
181,22 | 181,28 |
29.604 -0,18% |
-0,18% |
17.06.2025 |
182,36 181,60 |
182,76 180,94 |
180,94 | 181,60 |
158.785 -1,01% |
-1,01% |
16.06.2025 |
182,54 183,46 |
183,46 182,54 |
182,54 | 183,46 |
15.759 0,40% |
0,40% |
13.06.2025 |
182,04 182,72 |
182,72 182,04 |
182,04 | 182,72 |
43.267 -0,52% |
-0,52% |
12.06.2025 |
182,94 183,68 |
184,30 182,94 |
182,94 | 183,68 |
193.095 -0,61% |
-0,61% |
11.06.2025 |
183,32 184,80 |
184,92 183,32 |
183,32 | 184,80 |
60.979 0,90% |
0,90% |
10.06.2025 |
182,52 183,16 |
183,16 182,26 |
182,26 | 183,16 |
38.045 0,05% |
0,05% |
09.06.2025 |
183,06 183,06 |
183,06 183,06 |
183,06 | 183,06 |
10.251 -0,15% |
-0,15% |
06.06.2025 |
183,90 183,34 |
184,42 183,34 |
183,34 | 183,34 |
69.064 -0,33% |
-0,33% |
05.06.2025 |
184,22 183,94 |
184,64 183,94 |
183,94 | 183,94 |
58.175 -0,52% |
-0,52% |
04.06.2025 |
182,60 184,90 |
184,90 182,32 |
182,32 | 184,90 |
24.103 1,06% |
1,06% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
155,40 169,28 |
169,28 154,54 |
154,54 | 169,28 | 8,93% |
Februar |
169,28 176,06 |
178,90 167,34 |
167,34 | 176,06 | 4,01% |
März |
176,06 175,84 |
181,76 175,80 |
175,80 | 175,84 | -0,12% |
April |
175,84 178,96 |
178,98 164,20 |
164,20 | 178,96 | 1,77% |
Mai |
178,96 182,00 |
186,54 178,96 |
178,96 | 182,00 | 1,70% |
Juni |
182,00 175,46 |
184,90 174,00 |
174,00 | 175,46 | -3,59% |
Juli |
175,46 175,12 |
175,12 175,12 |
175,12 | 175,12 | -0,19% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
155,40 175,12 |
186,54 154,54 |
154,54 | 175,12 | 12,69% |
2024 |
176,10 155,40 |
195,76 153,68 |
153,68 | 155,40 | -11,75% |
2023 |
133,84 176,10 |
180,08 133,84 |
133,84 | 176,10 | 31,58% |
2022 |
153,86 133,84 |
165,54 116,56 |
116,56 | 133,84 | -13,01% |
2021 |
135,25 153,86 |
156,40 125,70 |
125,70 | 153,86 | 13,76% |
2020 |
126,45 135,25 |
143,05 98,50 |
98,50 | 135,25 | 6,96% |
2019 |
96,86 126,45 |
126,80 93,18 |
93,18 | 126,45 | 30,55% |
2018 |
96,30 96,86 |
103,82 88,18 |
88,18 | 96,86 | 0,58% |
2017 |
86,69 96,30 |
100,91 82,36 |
82,36 | 96,30 | 11,09% |
2016 |
84,48 86,69 |
87,25 71,64 |
71,64 | 86,69 | 2,62% |
2015 |
82,52 84,48 |
101,44 78,94 |
78,94 | 84,48 | 2,38% |
2014 |
74,75 82,52 |
82,85 67,62 |
67,62 | 82,52 | 10,39% |
2013 |
69,50 74,75 |
77,06 65,53 |
65,53 | 74,75 | 7,55% |
2012 |
63,01 69,50 |
73,07 61,92 |
61,92 | 69,50 | 10,30% |
2011 |
63,90 63,01 |
66,43 55,55 |
55,55 | 63,01 | -1,39% |
2010 |
51,83 63,90 |
65,69 46,90 |
46,90 | 63,90 | 23,29% |
2009 |
40,60 51,83 |
52,39 34,73 |
34,73 | 51,83 | 27,66% |
2008 |
57,49 40,60 |
59,36 36,61 |
36,61 | 40,60 | -29,38% |
2007 |
51,03 57,49 |
57,78 47,91 |
47,91 | 57,49 | 12,66% |
2006 |
42,03 51,03 |
51,60 40,31 |
40,31 | 51,03 | 21,41% |
2005 |
34,79 42,03 |
42,76 33,37 |
33,37 | 42,03 | 20,81% |
2004 |
32,57 34,79 |
35,57 30,84 |
30,84 | 34,79 | 6,82% |
2003 |
28,82 32,57 |
32,57 25,54 |
25,54 | 32,57 | 13,01% |
2002 |
32,91 28,82 |
37,25 27,18 |
27,18 | 28,82 | -12,43% |
2001 |
32,70 32,91 |
35,88 27,28 |
27,28 | 32,91 | 0,64% |
2000 |
30,86 32,70 |
33,13 24,99 |
24,99 | 32,70 | 5,96% |
1999 |
28,46 30,86 |
31,52 24,80 |
24,80 | 30,86 | 8,43% |
1998 |
23,49 28,46 |
31,58 22,11 |
22,11 | 28,46 | 21,16% |
1997 |
21,51 23,49 |
26,07 20,31 |
20,31 | 23,49 | 9,21% |
1996 |
18,54 21,51 |
21,98 18,54 |
18,54 | 21,51 | 16,02% |
1995 |
16,27 18,54 |
19,16 15,64 |
15,64 | 18,54 | 13,95% |
1994 |
18,45 16,27 |
18,63 15,29 |
15,29 | 16,27 | -11,82% |
1993 |
16,14 18,45 |
18,45 14,86 |
14,86 | 18,45 | 14,31% |
1992 |
12,28 16,14 |
16,78 12,28 |
12,28 | 16,14 | 31,43% |
1991 |
11,51 12,28 |
13,90 11,05 |
11,05 | 12,28 | 6,69% |
1990 |
11,86 11,51 |
12,93 11,51 |
11,51 | 11,51 | -2,95% |