168,000€
-0,08%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 169,52 | 170,81 | 165,52 | 168,31 | 0,10% | 269,00 |
| 05.03.2026 | 172,76 | 173,62 | 167,35 | 168,14 | -3,16% | 255,00 |
| 04.03.2026 | 173,96 | 174,31 | 171,57 | 173,62 | 0,07% | 93,00 |
| 03.03.2026 | 175,50 | 175,51 | 171,00 | 173,49 | -0,83% | 847,00 |
| 02.03.2026 | 176,50 | 177,58 | 173,37 | 174,95 | -1,55% | 254,00 |
| 27.02.2026 | 179,76 | 180,61 | 176,69 | 177,70 | -1,11% | 266,00 |
| 26.02.2026 | 178,27 | 180,00 | 177,76 | 179,69 | 0,64% | 37,00 |
| 25.02.2026 | 177,41 | 179,01 | 176,93 | 178,54 | 0,64% | 23,00 |
| 24.02.2026 | 174,66 | 177,78 | 174,66 | 177,41 | 1,59% | 12,00 |
| 23.02.2026 | 175,26 | 176,25 | 173,25 | 174,64 | -0,31% | 588,00 |
| 20.02.2026 | 167,85 | 176,00 | 167,84 | 175,19 | 4,53% | 805,00 |
| 19.02.2026 | 166,33 | 168,07 | 165,67 | 167,60 | 0,22% | 72,00 |
| 18.02.2026 | 170,33 | 170,53 | 165,16 | 167,23 | -1,61% | 49,00 |
| 17.02.2026 | 170,27 | 171,20 | 169,04 | 169,96 | -0,19% | 2,00 |
| 16.02.2026 | 169,83 | 170,90 | 168,32 | 170,28 | 0,31% | 57,00 |
| 13.02.2026 | 168,07 | 170,00 | 167,15 | 169,76 | 0,90% | 42,00 |
| 12.02.2026 | 168,98 | 169,23 | 166,94 | 168,25 | -0,87% | 46,00 |
| 11.02.2026 | 169,59 | 169,87 | 166,42 | 169,73 | 0,06% | 238,00 |
| 10.02.2026 | 166,56 | 169,86 | 166,46 | 169,63 | 1,71% | 95,00 |
| 09.02.2026 | 167,85 | 167,91 | 165,84 | 166,78 | -0,42% | 439,00 |
| 06.02.2026 | 166,66 | 168,14 | 166,19 | 167,48 | 0,50% | 150,00 |
| 05.02.2026 | 167,45 | 169,42 | 166,22 | 166,64 | -0,55% | 220,00 |
| 04.02.2026 | 159,06 | 168,51 | 159,06 | 167,56 | 5,56% | 791,00 |
| 03.02.2026 | 160,40 | 161,15 | 157,74 | 158,74 | -0,89% | 120,00 |
| 02.02.2026 | 157,16 | 160,84 | 156,37 | 160,17 | 1,39% | 1.958,00 |
| 30.01.2026 | 159,06 | 159,14 | 157,19 | 157,97 | -0,53% | 53,00 |
| 29.01.2026 | 156,79 | 158,90 | 155,76 | 158,81 | 1,42% | 89,00 |
| 28.01.2026 | 157,52 | 159,15 | 155,21 | 156,59 | -0,22% | 644,00 |
| 27.01.2026 | 158,64 | 159,26 | 156,57 | 156,94 | -1,17% | 574,00 |
| 26.01.2026 | 157,72 | 159,78 | 156,82 | 158,80 | 0,43% | 479,00 |
| 23.01.2026 | 157,90 | 158,28 | 156,04 | 158,12 | 0,02% | 93,00 |
| 22.01.2026 | 158,27 | 158,74 | 156,79 | 158,09 | 0,01% | 413,00 |
| 21.01.2026 | 156,76 | 158,78 | 155,14 | 158,08 | 1,00% | 343,00 |
| 20.01.2026 | 157,48 | 157,49 | 155,51 | 156,52 | -0,60% | 106,00 |
| 19.01.2026 | 160,29 | 160,29 | 156,46 | 157,47 | -1,74% | 2.441,00 |
| 16.01.2026 | 161,49 | 161,98 | 158,21 | 160,26 | -0,71% | 130,00 |
| 15.01.2026 | 161,81 | 163,00 | 159,87 | 161,41 | -0,21% | 246,00 |
| 14.01.2026 | 158,57 | 162,21 | 158,11 | 161,75 | 1,79% | 491,00 |
| 13.01.2026 | 159,79 | 160,79 | 157,24 | 158,91 | -0,51% | 838,00 |
| 12.01.2026 | 159,23 | 159,74 | 157,82 | 159,72 | 0,31% | 229,00 |
| 09.01.2026 | 156,97 | 160,19 | 155,18 | 159,23 | 1,41% | 288,00 |
| 08.01.2026 | 156,37 | 161,00 | 155,35 | 157,01 | 0,39% | 481,00 |
| 07.01.2026 | 157,93 | 158,66 | 155,00 | 156,40 | -0,96% | 180,00 |
| 06.01.2026 | 158,31 | 159,13 | 154,90 | 157,91 | -0,25% | 1.455,00 |
| 05.01.2026 | 160,04 | 162,01 | 157,00 | 158,30 | -1,07% | 908,00 |
| 02.01.2026 | 160,61 | 163,05 | 158,01 | 160,02 | -0,35% | 523,00 |
| 30.12.2025 | 160,71 | 160,82 | 159,83 | 160,58 | -0,08% | 817,00 |
| 29.12.2025 | 160,41 | 162,00 | 158,86 | 160,71 | 0,30% | 515,00 |
| 23.12.2025 | 160,28 | 160,47 | 159,57 | 160,23 | -0,03% | 65,00 |
| 22.12.2025 | 159,92 | 160,53 | 159,07 | 160,28 | 0,04% | 75,00 |
| 19.12.2025 | 159,93 | 160,48 | 159,08 | 160,21 | 0,04% | 25,00 |
| 18.12.2025 | 159,55 | 160,34 | 158,89 | 160,15 | 0,38% | 684,00 |
| 17.12.2025 | 160,22 | 161,55 | 158,16 | 159,54 | -0,49% | 370,00 |
| 16.12.2025 | 159,96 | 160,42 | 158,71 | 160,32 | 0,29% | 1.143,00 |
| 15.12.2025 | 159,12 | 160,82 | 158,76 | 159,85 | 0,59% | 210,00 |
| 12.12.2025 | 158,97 | 159,67 | 157,93 | 158,92 | -0,01% | 103,00 |
| 11.12.2025 | 159,55 | 159,92 | 157,44 | 158,94 | -0,58% | 59,00 |
| 10.12.2025 | 156,58 | 160,50 | 156,26 | 159,86 | 2,54% | 240,00 |
| 09.12.2025 | 161,76 | 162,16 | 155,88 | 155,90 | -3,62% | 673,00 |
| 08.12.2025 | 162,88 | 163,32 | 161,17 | 161,76 | -0,64% | 186,00 |
| 05.12.2025 | 163,74 | 163,84 | 162,32 | 162,81 | -0,43% | 235,00 |
| 04.12.2025 | 164,03 | 164,62 | 163,09 | 163,52 | -0,35% | 107,00 |
| 03.12.2025 | 164,38 | 164,91 | 163,37 | 164,09 | -0,35% | 200,00 |
| 02.12.2025 | 166,69 | 166,69 | 164,00 | 164,66 | -1,06% | 28,00 |
| 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 |