177,920€
0,82%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 174,82 | 177,73 | 174,73 | 177,39 | 1,50% | 3.467,00 |
| 23.02.2026 | 175,33 | 176,24 | 173,25 | 174,77 | -0,37% | 1.225,00 |
| 20.02.2026 | 170,28 | 175,80 | 169,96 | 175,42 | 4,63% | 4.064,00 |
| 19.02.2026 | 166,44 | 168,07 | 165,67 | 167,65 | 0,54% | 1.257,00 |
| 18.02.2026 | 170,41 | 170,43 | 164,40 | 166,75 | -2,02% | 5.026,00 |
| 17.02.2026 | 169,43 | 171,20 | 168,95 | 170,19 | 0,12% | 471,00 |
| 16.02.2026 | 169,76 | 170,92 | 168,32 | 169,98 | 0,17% | 930,00 |
| 13.02.2026 | 168,45 | 169,97 | 167,15 | 169,69 | 0,84% | 1.946,00 |
| 12.02.2026 | 168,82 | 169,16 | 166,95 | 168,27 | -0,11% | 632,00 |
| 11.02.2026 | 169,52 | 169,73 | 166,42 | 168,45 | -0,57% | 776,00 |
| 10.02.2026 | 166,70 | 169,75 | 166,60 | 169,41 | 1,61% | 1.945,00 |
| 09.02.2026 | 167,23 | 168,01 | 165,84 | 166,73 | -0,71% | 1.991,00 |
| 06.02.2026 | 166,88 | 168,12 | 166,19 | 167,92 | 0,69% | 1.166,00 |
| 05.02.2026 | 168,01 | 169,43 | 166,22 | 166,77 | -0,44% | 670,00 |
| 04.02.2026 | 159,52 | 168,51 | 159,51 | 167,51 | 5,15% | 1.436,00 |
| 03.02.2026 | 160,59 | 161,01 | 157,75 | 159,30 | -0,49% | 1.398,00 |
| 02.02.2026 | 158,50 | 160,85 | 157,91 | 160,08 | 1,32% | 2.941,00 |
| 30.01.2026 | 158,75 | 158,83 | 157,19 | 157,99 | -0,59% | 1.270,00 |
| 29.01.2026 | 156,87 | 159,00 | 156,81 | 158,93 | 1,38% | 1.614,00 |
| 28.01.2026 | 157,35 | 158,81 | 155,21 | 156,77 | -0,25% | 1.747,00 |
| 27.01.2026 | 158,50 | 158,88 | 156,57 | 157,16 | -0,80% | 2.576,00 |
| 26.01.2026 | 158,69 | 159,64 | 156,82 | 158,43 | 0,31% | 2.754,00 |
| 23.01.2026 | 157,37 | 158,19 | 156,04 | 157,94 | 0,03% | 1.248,00 |
| 22.01.2026 | 158,18 | 158,68 | 156,79 | 157,90 | -0,20% | 1.528,00 |
| 21.01.2026 | 155,65 | 158,97 | 155,14 | 158,21 | 1,05% | 1.664,00 |
| 20.01.2026 | 156,48 | 157,11 | 155,51 | 156,56 | -0,38% | 1.537,00 |
| 19.01.2026 | 158,79 | 159,93 | 156,52 | 157,15 | -1,75% | 1.158,00 |
| 16.01.2026 | 160,13 | 161,09 | 158,21 | 159,95 | -0,73% | 499,00 |
| 15.01.2026 | 163,00 | 163,00 | 159,87 | 161,13 | -0,30% | 627,00 |
| 14.01.2026 | 158,44 | 162,07 | 158,12 | 161,61 | 1,94% | 1.289,00 |
| 13.01.2026 | 159,56 | 159,78 | 157,25 | 158,54 | -0,71% | 933,00 |
| 12.01.2026 | 159,12 | 159,80 | 157,83 | 159,67 | 0,44% | 928,00 |
| 09.01.2026 | 156,80 | 160,45 | 155,17 | 158,97 | 1,38% | 1.039,00 |
| 08.01.2026 | 156,86 | 160,08 | 155,39 | 156,81 | 0,19% | 1.190,00 |
| 07.01.2026 | 157,55 | 158,55 | 155,00 | 156,52 | -0,83% | 1.673,00 |
| 06.01.2026 | 158,28 | 158,81 | 154,92 | 157,83 | -0,31% | 1.885,00 |
| 05.01.2026 | 160,97 | 161,98 | 157,04 | 158,32 | -1,07% | 2.479,00 |
| 02.01.2026 | 160,05 | 160,41 | 157,98 | 160,04 | -0,34% | 1.258,00 |
| 30.12.2025 | 160,70 | 160,77 | 159,82 | 160,58 | -0,01% | 153,00 |
| 29.12.2025 | 159,49 | 161,56 | 159,24 | 160,59 | 0,38% | 765,00 |
| 23.12.2025 | 159,99 | 160,41 | 159,57 | 159,99 | -0,06% | 472,00 |
| 22.12.2025 | 159,73 | 160,37 | 159,07 | 160,09 | 0,44% | 955,00 |
| 19.12.2025 | 159,88 | 160,34 | 159,06 | 159,39 | -0,06% | 914,00 |
| 18.12.2025 | 159,72 | 160,27 | 158,89 | 159,49 | 0,08% | 493,00 |
| 17.12.2025 | 160,40 | 161,32 | 158,16 | 159,37 | -0,41% | 760,00 |
| 16.12.2025 | 159,90 | 160,39 | 158,71 | 160,03 | 0,14% | 1.352,00 |
| 15.12.2025 | 159,06 | 160,82 | 158,98 | 159,81 | 0,72% | 1.233,00 |
| 12.12.2025 | 159,03 | 159,69 | 157,94 | 158,66 | -0,17% | 949,00 |
| 11.12.2025 | 158,97 | 159,26 | 157,44 | 158,93 | -0,33% | 1.283,00 |
| 10.12.2025 | 157,99 | 160,45 | 157,33 | 159,45 | 1,45% | 2.013,00 |
| 09.12.2025 | 161,76 | 161,96 | 155,79 | 157,17 | -2,71% | 2.357,00 |
| 08.12.2025 | 162,84 | 163,11 | 161,17 | 161,55 | -0,87% | 1.709,00 |
| 05.12.2025 | 163,36 | 163,82 | 162,32 | 162,97 | -0,23% | 300,00 |