180,230€
1,65%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 176,49 | 180,35 | 174,99 | 180,18 | 1,62% | 408,00 |
| 29.10.2026 | 175,13 | 180,03 | 175,13 | 177,30 | 1,74% | 1.981,00 |
| 28.10.2026 | 174,33 | 175,19 | 172,89 | 174,27 | -0,24% | 587,00 |
| 27.10.2026 | 174,86 | 175,75 | 174,31 | 174,69 | -0,16% | 927,00 |
| 26.10.2026 | 174,45 | 175,77 | 174,21 | 174,97 | 0,32% | 758,00 |
| 23.10.2026 | 173,85 | 174,77 | 172,40 | 174,41 | 0,32% | 671,00 |
| 22.10.2026 | 173,00 | 174,51 | 171,98 | 173,86 | -0,11% | 1.214,00 |
| 21.10.2026 | 173,20 | 174,19 | 171,71 | 174,05 | 0,52% | 600,00 |
| 20.10.2026 | 171,25 | 173,99 | 170,71 | 173,15 | 0,56% | 2.340,00 |
| 19.10.2026 | 172,13 | 173,65 | 171,51 | 172,19 | 0,05% | 1.070,00 |
| 16.10.2026 | 174,36 | 174,40 | 171,62 | 172,10 | -0,70% | 699,00 |
| 15.10.2026 | 173,40 | 173,55 | 173,28 | 173,31 | 2,23% | 4,00 |
| 14.10.2026 | 169,21 | 170,34 | 168,99 | 169,53 | 0,14% | 1.755,00 |
| 13.10.2026 | 168,53 | 171,41 | 168,45 | 169,29 | 0,40% | 753,00 |
| 12.10.2026 | 170,78 | 171,22 | 168,19 | 168,61 | -0,85% | 1.748,00 |
| 09.10.2026 | 169,55 | 170,33 | 167,93 | 170,05 | 0,63% | 750,00 |
| 08.10.2026 | 168,01 | 169,19 | 165,11 | 168,99 | 0,17% | 958,00 |
| 07.10.2026 | 168,91 | 169,65 | 167,63 | 168,71 | -0,22% | 3.351,00 |
| 06.10.2026 | 171,09 | 172,84 | 167,74 | 169,08 | -1,37% | 924,00 |
| 05.10.2026 | 170,07 | 177,09 | 170,07 | 171,42 | 0,53% | 2.464,00 |
| 02.10.2026 | 166,93 | 171,25 | 166,54 | 170,52 | 2,22% | 1.351,00 |
| 01.10.2026 | 170,07 | 170,13 | 166,19 | 166,82 | -1,71% | 1.302,00 |
| 30.09.2026 | 169,31 | 171,25 | 168,84 | 169,72 | 0,35% | 2.853,00 |
| 29.09.2026 | 168,38 | 169,95 | 167,35 | 169,13 | 0,15% | 526,00 |
| 28.09.2026 | 168,52 | 169,71 | 167,27 | 168,87 | 0,01% | 975,00 |
| 25.09.2026 | 169,60 | 169,68 | 167,01 | 168,85 | -0,34% | 1.587,00 |
| 24.09.2026 | 167,52 | 169,61 | 166,85 | 169,43 | 0,86% | 865,00 |
| 23.09.2026 | 167,52 | 168,99 | 167,17 | 167,98 | 0,29% | 1.168,00 |
| 22.09.2026 | 165,73 | 168,28 | 165,33 | 167,50 | 1,00% | 920,00 |
| 21.09.2026 | 163,54 | 166,70 | 162,93 | 165,84 | 1,64% | 847,00 |
| 18.09.2026 | 164,95 | 165,07 | 162,42 | 163,17 | -0,69% | 1.854,00 |
| 17.09.2026 | 167,40 | 171,85 | 164,08 | 164,31 | -1,67% | 1.232,00 |
| 16.09.2026 | 166,24 | 167,56 | 165,86 | 167,10 | 0,74% | 1.147,00 |
| 15.09.2026 | 167,91 | 167,91 | 165,05 | 165,87 | -1,26% | 1.018,00 |
| 14.09.2026 | 166,58 | 169,63 | 165,77 | 167,99 | 0,60% | 1.145,00 |
| 11.09.2026 | 166,89 | 168,51 | 165,64 | 166,99 | 0,54% | 2.801,00 |
| 10.09.2026 | 169,13 | 169,23 | 164,56 | 166,09 | -1,30% | 3.500,00 |
| 09.09.2026 | 173,51 | 174,29 | 168,00 | 168,27 | -3,03% | 1.802,00 |
| 08.09.2026 | 170,97 | 175,01 | 169,69 | 173,53 | 1,34% | 1.313,00 |
| 07.09.2026 | 170,84 | 171,35 | 168,85 | 171,23 | 0,40% | 1.366,00 |
| 04.09.2026 | 172,83 | 172,83 | 169,21 | 170,55 | -1,28% | 4.808,00 |
| 03.09.2026 | 172,52 | 173,61 | 172,07 | 172,76 | -0,15% | 2.422,00 |
| 02.09.2026 | 172,83 | 174,61 | 171,73 | 173,02 | 0,16% | 1.507,00 |
| 01.09.2026 | 175,70 | 176,85 | 172,33 | 172,74 | -0,58% | 3.640,00 |
| 31.08.2026 | 170,27 | 173,74 | 169,10 | 173,74 | 2,28% | 2.098,00 |
| 28.08.2026 | 167,16 | 170,67 | 166,76 | 169,87 | 1,66% | 1.201,00 |
| 27.08.2026 | 169,54 | 169,87 | 166,11 | 167,10 | -0,97% | 990,00 |
| 26.08.2026 | 168,07 | 169,55 | 167,95 | 168,74 | 0,43% | 2.083,00 |
| 25.08.2026 | 167,85 | 169,25 | 167,30 | 168,01 | 0,20% | 918,00 |
| 24.08.2026 | 166,68 | 168,97 | 166,64 | 167,67 | 0,33% | 1.047,00 |
| 21.08.2026 | 168,70 | 168,82 | 166,07 | 167,12 | -0,39% | 2.280,00 |
| 20.08.2026 | 167,07 | 168,11 | 166,79 | 167,77 | 0,52% | 109,00 |
| 19.08.2026 | 166,96 | 168,27 | 166,43 | 166,90 | -7,41% | 1.175,00 |
| 05.05.2026 | 178,04 | 180,83 | 177,25 | 180,25 | 1,60% | 784,00 |
| 04.05.2026 | 184,00 | 184,69 | 176,73 | 177,42 | -3,63% | 1.468,00 |
| 30.04.2026 | 179,24 | 185,18 | 178,56 | 184,11 | 2,36% | 1.916,00 |
| 29.04.2026 | 182,06 | 182,76 | 179,02 | 179,86 | -1,12% | 2.294,00 |
| 28.04.2026 | 186,09 | 186,75 | 177,89 | 181,90 | -3,86% | 3.115,00 |
| 27.04.2026 | 189,18 | 190,03 | 187,08 | 189,21 | -0,20% | 1.750,00 |
| 24.04.2026 | 187,14 | 189,67 | 186,89 | 189,58 | 1,46% | 928,00 |
| 23.04.2026 | 185,73 | 187,99 | 184,67 | 186,85 | 0,70% | 4.698,00 |
| 22.04.2026 | 186,50 | 187,57 | 183,52 | 185,55 | 0,04% | 994,00 |
| 21.04.2026 | 186,82 | 187,49 | 185,11 | 185,48 | -0,62% | 1.267,00 |
| 20.04.2026 | 184,09 | 186,79 | 183,58 | 186,63 | 0,39% | 1.338,00 |
| 17.04.2026 | 186,34 | 187,67 | 185,16 | 185,91 | -0,15% | 3.994,00 |
| 16.04.2026 | 187,38 | 188,39 | 185,37 | 186,18 | -0,45% | 4.631,00 |
| 15.04.2026 | 187,04 | 188,78 | 186,48 | 187,03 | -0,15% | 10.946,00 |
| 14.04.2026 | 189,97 | 190,27 | 186,99 | 187,32 | -0,67% | 2.540,00 |
| 13.04.2026 | 188,55 | 190,21 | 186,29 | 188,59 | 0,50% | 2.874,00 |
| 10.04.2026 | 188,06 | 188,85 | 186,57 | 187,65 | 0,07% | 3.333,00 |
| 09.04.2026 | 182,41 | 188,29 | 181,44 | 187,51 | 2,60% | 5.415,00 |
| 08.04.2026 | 182,91 | 184,07 | 180,93 | 182,75 | 0,31% | 3.421,00 |
| 07.04.2026 | 180,55 | 183,07 | 180,49 | 182,18 | 0,78% | 4.424,00 |
| 02.04.2026 | 176,09 | 181,29 | 176,08 | 180,77 | 0,44% | 2.579,00 |
| 01.04.2026 | 179,41 | 180,12 | 177,61 | 179,98 | 0,28% | 2.099,00 |
| 31.03.2026 | 177,01 | 179,61 | 176,89 | 179,48 | 2,46% | 2.049,00 |
| 30.03.2026 | 172,43 | 176,41 | 172,41 | 175,17 | 1,68% | 1.678,00 |
| 27.03.2026 | 171,83 | 174,09 | 171,59 | 172,27 | 0,92% | 2.362,00 |
| 26.03.2026 | 170,17 | 172,70 | 169,99 | 170,70 | -0,29% | 314,00 |
| 25.03.2026 | 170,84 | 172,63 | 170,33 | 171,20 | 0,02% | 2.293,00 |
| 24.03.2026 | 164,88 | 171,81 | 164,84 | 171,16 | 3,22% | 701,00 |
| 23.03.2026 | 165,62 | 170,73 | 163,19 | 165,82 | -0,63% | 1.647,00 |
| 20.03.2026 | 169,21 | 170,49 | 165,26 | 166,87 | -1,37% | 1.197,00 |
| 19.03.2026 | 169,61 | 170,42 | 167,19 | 169,18 | -0,01% | 565,00 |
| 18.03.2026 | 174,01 | 174,07 | 168,66 | 169,19 | -1,78% | 531,00 |
| 17.03.2026 | 172,82 | 173,36 | 170,88 | 172,26 | -0,76% | 1.433,00 |
| 16.03.2026 | 171,72 | 173,66 | 170,49 | 173,58 | 1,74% | 1.058,00 |
| 13.03.2026 | 170,58 | 171,75 | 169,03 | 170,61 | -0,02% | 568,00 |
| 12.03.2026 | 166,75 | 171,13 | 166,11 | 170,65 | 1,78% | 3.227,00 |
| 11.03.2026 | 167,33 | 169,25 | 164,63 | 167,67 | 0,40% | 2.272,00 |
| 10.03.2026 | 166,16 | 168,19 | 165,76 | 167,00 | 0,31% | 3.045,00 |
| 09.03.2026 | 166,10 | 167,32 | 162,67 | 166,49 | -0,61% | 2.873,00 |
| 06.03.2026 | 170,56 | 170,85 | 165,51 | 167,52 | -1,49% | 1.103,00 |
| 05.03.2026 | 171,99 | 172,89 | 167,69 | 170,06 | -1,60% | 1.653,00 |
| 04.03.2026 | 173,73 | 174,32 | 172,03 | 172,82 | -0,82% | 729,00 |
| 03.03.2026 | 173,97 | 174,62 | 171,91 | 174,25 | -0,80% | 1.607,00 |
| 02.03.2026 | 175,90 | 177,35 | 174,45 | 175,66 | -1,24% | 2.178,00 |
| 27.02.2026 | 179,52 | 180,48 | 177,27 | 177,86 | -0,95% | 2.150,00 |
| 26.02.2026 | 178,34 | 179,83 | 177,93 | 179,56 | 0,65% | 1.435,00 |
| 25.02.2026 | 177,39 | 179,01 | 176,93 | 178,40 | 0,57% | 1.060,00 |