166,440€
0,52%
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 |
|---|---|---|---|---|---|---|
| 01.12.2025 | 165,57 | 166,80 | 164,66 | 166,42 | 0,51% | 23,00 |
| 28.11.2025 | 165,76 | 165,85 | 163,93 | 165,58 | -0,10% | 170,00 |
| 27.11.2025 | 165,27 | 166,00 | 164,32 | 165,74 | 0,18% | 20,00 |
| 26.11.2025 | 164,27 | 165,88 | 163,51 | 165,44 | 0,60% | 12,00 |
| 25.11.2025 | 163,83 | 165,41 | 162,84 | 164,46 | 0,37% | 130,00 |
| 24.11.2025 | 166,36 | 166,87 | 161,82 | 163,86 | -1,57% | 41,00 |
| 21.11.2025 | 165,40 | 167,23 | 165,01 | 166,47 | 0,77% | 238,00 |
| 20.11.2025 | 166,44 | 167,57 | 165,12 | 165,20 | -0,50% | 42,00 |
| 19.11.2025 | 167,32 | 168,21 | 165,11 | 166,03 | -1,09% | 87,00 |
| 18.11.2025 | 168,31 | 168,90 | 165,76 | 167,86 | -0,49% | 102,00 |
| 17.11.2025 | 171,11 | 172,08 | 168,22 | 168,69 | -1,38% | 59,00 |
| 14.11.2025 | 172,14 | 173,35 | 170,48 | 171,05 | -0,28% | 2.098,00 |
| 13.11.2025 | 173,15 | 174,29 | 170,82 | 171,53 | -0,78% | 274,00 |
| 12.11.2025 | 171,70 | 173,48 | 171,14 | 172,88 | 0,72% | 243,00 |
| 11.11.2025 | 170,89 | 173,18 | 169,09 | 171,65 | 0,39% | 1,00 |
| 10.11.2025 | 169,90 | 171,12 | 167,20 | 170,98 | 0,64% | 245,00 |
| 07.11.2025 | 167,69 | 170,01 | 165,33 | 169,90 | 1,43% | 155,00 |
| 06.11.2025 | 168,86 | 169,16 | 165,38 | 167,51 | -0,96% | 449,00 |
| 05.11.2025 | 167,48 | 169,87 | 166,24 | 169,14 | 1,08% | 834,00 |
| 04.11.2025 | 167,92 | 169,24 | 166,05 | 167,34 | -0,27% | 199,00 |
| 03.11.2025 | 167,68 | 169,61 | 167,03 | 167,80 | 0,16% | 254,00 |
| 31.10.2025 | 170,22 | 171,12 | 167,01 | 167,53 | -1,68% | 23,00 |
| 30.10.2025 | 170,61 | 172,58 | 168,94 | 170,39 | 0,50% | 609,00 |
| 29.10.2025 | 174,05 | 174,52 | 169,43 | 169,54 | -2,70% | 61,00 |
| 28.10.2025 | 171,96 | 175,77 | 171,71 | 174,24 | 1,31% | 199,00 |
| 27.10.2025 | 172,03 | 173,23 | 171,10 | 171,99 | -0,12% | 65,00 |
| 24.10.2025 | 173,03 | 173,68 | 171,44 | 172,20 | -0,47% | 88,00 |
| 23.10.2025 | 172,32 | 173,95 | 171,34 | 173,02 | 0,41% | 66,00 |
| 22.10.2025 | 172,60 | 172,98 | 170,84 | 172,31 | -0,20% | 30,00 |
| 21.10.2025 | 172,55 | 173,87 | 172,37 | 172,65 | 0,06% | 4,00 |
| 20.10.2025 | 172,94 | 173,44 | 171,75 | 172,55 | -0,20% | 122,00 |
| 17.10.2025 | 173,24 | 173,28 | 171,14 | 172,89 | -0,17% | 2,00 |
| 16.10.2025 | 172,30 | 173,97 | 170,44 | 173,18 | 0,55% | 139,00 |
| 15.10.2025 | 171,23 | 172,70 | 170,45 | 172,23 | 0,85% | 1.113,00 |
| 14.10.2025 | 171,15 | 172,65 | 169,58 | 170,78 | -0,44% | 25,00 |
| 13.10.2025 | 169,40 | 171,70 | 168,98 | 171,54 | 1,39% | 38,00 |
| 10.10.2025 | 171,43 | 172,84 | 168,57 | 169,18 | -1,26% | 105,00 |
| 09.10.2025 | 169,85 | 172,12 | 169,69 | 171,34 | 0,88% | 167,00 |
| 08.10.2025 | 170,63 | 171,90 | 168,80 | 169,85 | -0,18% | 495,00 |
| 07.10.2025 | 170,74 | 171,68 | 169,11 | 170,16 | -0,43% | 499,00 |
| 06.10.2025 | 171,56 | 173,49 | 169,35 | 170,89 | -0,64% | 762,00 |
| 03.10.2025 | 177,62 | 177,84 | 171,64 | 171,99 | -3,18% | 56,00 |
| 02.10.2025 | 177,88 | 178,37 | 175,58 | 177,63 | -0,04% | 12,00 |
| 01.10.2025 | 177,45 | 177,74 | 175,46 | 177,70 | -0,10% | 4,00 |
| 30.09.2025 | 175,49 | 177,90 | 174,79 | 177,87 | 1,40% | 50,00 |
| 29.09.2025 | 174,71 | 176,76 | 174,70 | 175,42 | 0,41% | 152,00 |
| 26.09.2025 | 174,82 | 175,92 | 174,40 | 174,71 | -0,01% | - |
| 25.09.2025 | 173,39 | 174,75 | 172,21 | 174,72 | 0,72% | 1.900,00 |
| 24.09.2025 | 175,41 | 176,66 | 173,15 | 173,47 | -1,00% | 23,00 |
| 23.09.2025 | 174,50 | 176,59 | 174,38 | 175,23 | 0,38% | 15,00 |
| 22.09.2025 | 176,28 | 176,28 | 169,46 | 174,57 | -0,94% | 25,00 |
| 19.09.2025 | 174,04 | 177,02 | 173,67 | 176,23 | 1,25% | 36,00 |
| 18.09.2025 | 175,44 | 175,88 | 173,94 | 174,06 | -0,66% | 37,00 |
| 17.09.2025 | 174,62 | 175,51 | 173,77 | 175,22 | 0,35% | 17,00 |
| 16.09.2025 | 176,78 | 177,50 | 174,45 | 174,61 | -1,16% | 280,00 |
| 15.09.2025 | 177,68 | 179,15 | 176,53 | 176,66 | -0,46% | 101,00 |
| 12.09.2025 | 176,81 | 177,48 | 175,85 | 177,47 | -0,04% | 11,00 |
| 11.09.2025 | 174,90 | 177,59 | 174,49 | 177,54 | 1,54% | 42,00 |
| 10.09.2025 | 177,94 | 178,67 | 173,80 | 174,85 | -1,86% | 11,00 |
| 09.09.2025 | 176,85 | 178,59 | 176,36 | 178,16 | 0,79% | 12,00 |
| 08.09.2025 | 175,79 | 177,32 | 174,95 | 176,76 | 0,58% | 68,00 |
| 05.09.2025 | 177,20 | 178,00 | 174,73 | 175,74 | -0,81% | 333,00 |
| 04.09.2025 | 176,03 | 177,37 | 175,44 | 177,17 | 0,72% | 28,00 |
| 03.09.2025 | 175,82 | 176,65 | 174,61 | 175,90 | -0,06% | 50,00 |
| 02.09.2025 | 176,02 | 176,02 | 174,74 | 176,00 | 0,01% | 26,00 |
| 01.09.2025 | 176,51 | 177,53 | 175,30 | 175,98 | -0,32% | 233,00 |
| 29.08.2025 | 178,73 | 178,73 | 175,88 | 176,55 | -1,24% | 254,00 |
| 28.08.2025 | 177,95 | 179,26 | 176,54 | 178,77 | 0,48% | 5,00 |
| 27.08.2025 | 177,96 | 178,73 | 176,53 | 177,91 | -0,01% | 441,00 |
| 26.08.2025 | 181,06 | 181,06 | 175,68 | 177,93 | -1,71% | 127,00 |
| 25.08.2025 | 183,33 | 183,79 | 180,75 | 181,02 | -1,24% | 57,00 |
| 22.08.2025 | 182,47 | 184,85 | 182,38 | 183,29 | 0,43% | 231,00 |
| 21.08.2025 | 185,07 | 185,07 | 181,30 | 182,51 | -1,42% | 347,00 |
| 20.08.2025 | 182,93 | 185,34 | 181,59 | 185,14 | 1,17% | 27,00 |
| 19.08.2025 | 179,77 | 183,53 | 179,55 | 182,99 | 1,90% | 33,00 |
| 18.08.2025 | 180,16 | 180,75 | 179,11 | 179,57 | -0,36% | 365,00 |
| 15.08.2025 | 178,36 | 181,28 | 178,34 | 180,22 | 1,12% | 252,00 |
| 14.08.2025 | 175,93 | 179,00 | 175,12 | 178,22 | 1,27% | 164,00 |
| 13.08.2025 | 174,24 | 176,22 | 174,00 | 175,98 | 1,00% | 96,00 |
| 12.08.2025 | 173,63 | 174,43 | 172,79 | 174,23 | 0,37% | 117,00 |
| 11.08.2025 | 173,67 | 175,50 | 172,12 | 173,59 | -0,60% | 431,00 |
| 08.08.2025 | 173,62 | 174,97 | 172,86 | 174,63 | 0,58% | 98,00 |
| 07.08.2025 | 172,06 | 174,92 | 171,81 | 173,62 | 0,90% | - |
| 06.08.2025 | 172,99 | 174,93 | 171,15 | 172,07 | -0,55% | 241,00 |
| 05.08.2025 | 171,98 | 173,44 | 171,94 | 173,03 | 0,64% | 60,00 |
| 04.08.2025 | 170,27 | 172,84 | 170,27 | 171,93 | 0,66% | 166,00 |
| 01.08.2025 | 172,90 | 172,90 | 169,63 | 170,80 | -1,21% | 937,00 |
| 31.07.2025 | 175,54 | 176,04 | 172,67 | 172,90 | -1,43% | - |
| 30.07.2025 | 177,18 | 178,29 | 173,54 | 175,41 | -1,07% | 872,00 |
| 29.07.2025 | 172,30 | 177,93 | 169,64 | 177,31 | 4,55% | 146,00 |
| 28.07.2025 | 172,67 | 174,73 | 169,51 | 169,59 | -1,89% | 92,00 |
| 25.07.2025 | 172,58 | 172,85 | 171,72 | 172,85 | 0,16% | 34,00 |
| 24.07.2025 | 172,46 | 173,79 | 171,83 | 172,58 | 0,07% | 96,00 |
| 23.07.2025 | 171,97 | 174,16 | 171,44 | 172,46 | 0,28% | 8,00 |
| 22.07.2025 | 171,89 | 172,18 | 170,82 | 171,97 | 0,05% | 15,00 |
| 21.07.2025 | 171,69 | 172,92 | 171,28 | 171,89 | 0,07% | 59,00 |
| 18.07.2025 | 173,75 | 175,14 | 171,09 | 171,77 | -1,20% | 72,00 |
| 17.07.2025 | 174,09 | 174,71 | 173,21 | 173,85 | -0,42% | 121,00 |
| 16.07.2025 | 173,89 | 174,94 | 172,88 | 174,59 | 0,41% | 5,00 |
| 15.07.2025 | 174,39 | 175,14 | 173,01 | 173,87 | -0,29% | 94,00 |