171,590€
-1,30%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 174,67 | 175,55 | 173,85 | 174,37 | -0,67% | 1.038,00 |
| 11.07.2025 | 176,50 | 176,54 | 174,66 | 175,55 | -0,62% | 6,00 |
| 10.07.2025 | 178,26 | 178,82 | 176,10 | 176,64 | -1,01% | 168,00 |
| 09.07.2025 | 175,67 | 178,44 | 175,01 | 178,44 | 1,55% | 3,00 |
| 08.07.2025 | 175,44 | 175,79 | 173,86 | 175,71 | 0,22% | 80,00 |
| 07.07.2025 | 175,92 | 175,93 | 174,61 | 175,33 | -0,19% | 48,00 |
| 04.07.2025 | 176,88 | 176,88 | 174,09 | 175,66 | -0,67% | 11,00 |
| 03.07.2025 | 177,80 | 177,90 | 175,21 | 176,84 | -0,61% | 143,00 |
| 02.07.2025 | 176,39 | 177,98 | 175,03 | 177,92 | 0,87% | 4,00 |
| 01.07.2025 | 176,01 | 176,71 | 174,15 | 176,38 | 0,21% | - |
| 30.06.2025 | 178,03 | 178,46 | 174,97 | 176,01 | -1,02% | - |
| 27.06.2025 | 176,49 | 177,92 | 174,95 | 177,83 | 0,76% | - |
| 26.06.2025 | 175,22 | 177,36 | 174,03 | 176,49 | 0,72% | - |
| 25.06.2025 | 176,86 | 177,68 | 174,25 | 175,22 | -0,93% | - |
| 24.06.2025 | 178,01 | 178,01 | 175,64 | 176,86 | 0,24% | 184,00 |
| 23.06.2025 | 178,40 | 178,40 | 173,93 | 176,43 | -1,14% | 697,00 |
| 20.06.2025 | 177,86 | 180,46 | 177,86 | 178,47 | 0,30% | 220,00 |
| 19.06.2025 | 181,11 | 181,11 | 176,57 | 177,94 | -1,75% | 890,00 |
| 18.06.2025 | 181,66 | 182,55 | 180,50 | 181,11 | -0,23% | 16,00 |
| 17.06.2025 | 181,77 | 181,91 | 181,35 | 181,53 | -0,75% | - |
| 16.06.2025 | 182,21 | 184,33 | 181,91 | 182,91 | 0,39% | 34,00 |
| 13.06.2025 | 184,33 | 184,33 | 180,75 | 182,20 | -1,16% | 160,00 |
| 12.06.2025 | 182,87 | 184,55 | 182,60 | 184,33 | 0,66% | 17,00 |
| 11.06.2025 | 183,02 | 185,32 | 182,93 | 183,13 | -0,21% | - |
| 10.06.2025 | 182,59 | 184,10 | 182,17 | 183,52 | 0,40% | 16,00 |
| 09.06.2025 | 183,42 | 183,89 | 182,11 | 182,79 | -0,34% | 84,00 |
| 06.06.2025 | 183,52 | 184,60 | 182,81 | 183,42 | -0,05% | 18,00 |
| 05.06.2025 | 184,59 | 185,25 | 183,16 | 183,51 | -0,68% | 64,00 |
| 04.06.2025 | 182,43 | 184,87 | 182,02 | 184,77 | 1,23% | - |
| 03.06.2025 | 184,41 | 184,41 | 181,47 | 182,53 | -0,97% | 58,00 |
| 02.06.2025 | 183,12 | 184,39 | 181,08 | 184,31 | 0,65% | 7,00 |
| 30.05.2025 | 181,75 | 183,59 | 181,53 | 183,12 | 0,70% | 59,00 |
| 29.05.2025 | 182,75 | 184,59 | 181,21 | 181,85 | -0,45% | 29,00 |
| 28.05.2025 | 185,84 | 185,95 | 182,32 | 182,68 | -1,83% | 2,00 |
| 27.05.2025 | 186,71 | 186,84 | 185,10 | 186,09 | -0,33% | 33,00 |
| 26.05.2025 | 184,03 | 186,88 | 184,03 | 186,70 | 1,49% | 92,00 |
| 23.05.2025 | 184,93 | 185,69 | 181,63 | 183,95 | -0,53% | 49,00 |
| 22.05.2025 | 184,05 | 185,87 | 183,90 | 184,93 | 0,53% | 83,00 |
| 21.05.2025 | 184,65 | 186,15 | 183,02 | 183,96 | -0,40% | 27,00 |
| 20.05.2025 | 185,50 | 186,45 | 184,30 | 184,70 | -0,43% | 59,00 |
| 19.05.2025 | 183,08 | 186,62 | 181,16 | 185,49 | -0,62% | 307,00 |
| 16.05.2025 | 185,77 | 187,13 | 182,30 | 186,64 | 0,42% | 42,00 |
| 15.05.2025 | 182,92 | 185,96 | 182,08 | 185,86 | 1,54% | 120,00 |
| 14.05.2025 | 182,00 | 183,10 | 180,71 | 183,04 | 0,57% | 22,00 |
| 13.05.2025 | 183,01 | 183,55 | 181,03 | 182,00 | -1,04% | 6,00 |
| 12.05.2025 | 184,45 | 186,58 | 180,49 | 183,92 | -0,28% | 15,00 |
| 09.05.2025 | 182,99 | 184,51 | 182,80 | 184,43 | 0,81% | 27,00 |
| 08.05.2025 | 183,45 | 186,32 | 181,59 | 182,95 | -0,27% | 200,00 |
| 07.05.2025 | 183,49 | 184,41 | 181,02 | 183,45 | -0,02% | 72,00 |
| 06.05.2025 | 184,38 | 184,90 | 182,83 | 183,49 | -0,59% | 13,00 |
| 05.05.2025 | 185,41 | 186,51 | 182,81 | 184,58 | -0,51% | 55,00 |
| 02.05.2025 | 179,89 | 186,10 | 179,89 | 185,52 | 3,13% | 126,00 |
| 30.04.2025 | 179,62 | 182,01 | 178,72 | 179,89 | 0,10% | 55,00 |
| 29.04.2025 | 178,52 | 179,82 | 175,14 | 179,71 | 0,67% | 311,00 |
| 28.04.2025 | 180,07 | 180,07 | 176,40 | 178,52 | -0,82% | 20,00 |
| 25.04.2025 | 179,85 | 180,07 | 178,01 | 180,00 | 0,11% | 58,00 |
| 24.04.2025 | 176,45 | 180,01 | 174,08 | 179,81 | 1,86% | 74,00 |
| 23.04.2025 | 175,77 | 178,40 | 173,14 | 176,52 | 0,43% | 255,00 |
| 22.04.2025 | 172,78 | 175,87 | 172,34 | 175,76 | 1,42% | 710,00 |
| 17.04.2025 | 172,56 | 175,25 | 172,56 | 173,30 | 0,43% | 2,00 |
| 16.04.2025 | 173,30 | 174,99 | 170,99 | 172,56 | -0,72% | 118,00 |
| 15.04.2025 | 170,58 | 175,21 | 170,17 | 173,81 | 1,95% | 299,00 |
| 14.04.2025 | 171,70 | 173,74 | 169,63 | 170,49 | -0,66% | 96,00 |
| 11.04.2025 | 167,74 | 172,13 | 164,66 | 171,62 | 2,31% | 13,00 |
| 10.04.2025 | 175,34 | 176,22 | 166,64 | 167,75 | -4,37% | 401,00 |
| 09.04.2025 | 164,60 | 176,83 | 159,13 | 175,42 | 6,36% | 269,00 |
| 08.04.2025 | 164,47 | 170,20 | 161,72 | 164,93 | 0,23% | 302,00 |
| 07.04.2025 | 167,53 | 170,42 | 155,33 | 164,55 | -3,39% | 1.318,00 |
| 04.04.2025 | 171,86 | 178,15 | 167,17 | 170,33 | -0,89% | 1.227,00 |
| 03.04.2025 | 176,12 | 177,33 | 170,83 | 171,86 | -3,54% | 461,00 |
| 02.04.2025 | 176,92 | 178,72 | 175,60 | 178,16 | 0,68% | 314,00 |
| 01.04.2025 | 176,11 | 177,57 | 175,18 | 176,95 | 0,48% | 2,00 |
| 31.03.2025 | 175,64 | 176,58 | 174,22 | 176,11 | -0,09% | 491,00 |
| 28.03.2025 | 177,39 | 177,39 | 175,63 | 176,26 | -0,32% | 14,00 |
| 27.03.2025 | 177,14 | 177,32 | 175,25 | 176,83 | -0,36% | 39,00 |
| 26.03.2025 | 178,79 | 179,57 | 175,99 | 177,47 | -0,70% | 40,00 |
| 25.03.2025 | 177,21 | 179,72 | 176,47 | 178,72 | 0,65% | 226,00 |
| 24.03.2025 | 178,45 | 179,86 | 176,72 | 177,57 | -0,49% | 352,00 |
| 21.03.2025 | 176,01 | 178,71 | 175,58 | 178,45 | 1,20% | 159,00 |
| 20.03.2025 | 181,52 | 181,89 | 176,33 | 176,33 | -2,86% | 62,00 |
| 19.03.2025 | 180,43 | 181,87 | 178,93 | 181,53 | 0,68% | 6,00 |
| 18.03.2025 | 181,04 | 182,51 | 179,33 | 180,31 | -0,40% | 199,00 |
| 17.03.2025 | 181,85 | 187,40 | 179,32 | 181,04 | -0,60% | 197,00 |
| 14.03.2025 | 180,24 | 182,88 | 178,80 | 182,13 | 1,77% | 708,00 |
| 13.03.2025 | 179,74 | 180,91 | 178,45 | 178,96 | -0,59% | 96,00 |
| 12.03.2025 | 179,02 | 181,71 | 176,51 | 180,03 | 0,82% | 1.120,00 |
| 11.03.2025 | 181,21 | 185,78 | 173,74 | 178,56 | -1,31% | 817,00 |
| 10.03.2025 | 181,49 | 184,79 | 180,21 | 180,93 | -0,33% | 129,00 |
| 07.03.2025 | 179,60 | 181,53 | 178,47 | 181,52 | 1,06% | 110,00 |
| 06.03.2025 | 181,62 | 182,31 | 177,93 | 179,61 | -1,11% | 1.075,00 |
| 05.03.2025 | 177,27 | 181,90 | 176,87 | 181,62 | 2,59% | 159,00 |
| 04.03.2025 | 178,77 | 179,30 | 176,70 | 177,03 | -0,92% | 253,00 |
| 03.03.2025 | 176,97 | 180,59 | 174,88 | 178,67 | 1,25% | 870,00 |
| 28.02.2025 | 173,45 | 176,88 | 172,36 | 176,46 | 1,44% | 189,00 |
| 27.02.2025 | 175,27 | 176,45 | 173,74 | 173,96 | -0,77% | 58,00 |
| 26.02.2025 | 176,57 | 177,14 | 174,21 | 175,31 | -0,57% | 22,00 |