171,570€
0,21%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 170,93 | 174,57 | 169,22 | 171,57 | 0,21% | 305,00 |
| 31.07.2026 | 172,64 | 173,50 | 170,46 | 171,21 | -0,76% | 55,00 |
| 30.07.2026 | 171,23 | 173,38 | 170,83 | 172,52 | 0,65% | 31,00 |
| 29.07.2026 | 173,87 | 177,97 | 170,12 | 171,40 | -1,47% | 1.926,00 |
| 28.07.2026 | 176,47 | 177,61 | 171,07 | 173,95 | -1,73% | 52,00 |
| 27.07.2026 | 176,14 | 179,34 | 176,01 | 177,02 | 0,53% | 101,00 |
| 24.07.2026 | 175,70 | 176,97 | 175,43 | 176,08 | 0,18% | 5,00 |
| 23.07.2026 | 176,95 | 176,97 | 174,28 | 175,76 | -0,67% | 10,00 |
| 22.07.2026 | 177,27 | 177,98 | 175,62 | 176,94 | -0,17% | 10,00 |
| 21.07.2026 | 178,62 | 179,70 | 175,07 | 177,24 | 0,02% | 52,00 |
| 20.07.2026 | 176,67 | 178,23 | 175,84 | 177,20 | 0,23% | 305,00 |
| 17.07.2026 | 175,94 | 177,39 | 174,47 | 176,80 | -0,33% | 2,00 |
| 16.07.2026 | 175,56 | 178,54 | 174,67 | 177,39 | 1,05% | 25,00 |
| 15.07.2026 | 178,44 | 178,71 | 174,50 | 175,54 | -1,60% | 5,00 |
| 14.07.2026 | 176,50 | 183,20 | 174,03 | 178,40 | 0,89% | 47,00 |
| 13.07.2026 | 174,16 | 177,86 | 171,81 | 176,83 | 1,50% | 511,00 |
| 10.07.2026 | 173,19 | 174,39 | 172,53 | 174,21 | 0,55% | 34,00 |
| 09.07.2026 | 174,48 | 175,30 | 172,30 | 173,26 | -0,60% | 37,00 |
| 08.07.2026 | 178,05 | 178,06 | 173,31 | 174,31 | -2,06% | 32,00 |
| 07.07.2026 | 177,25 | 179,84 | 177,25 | 177,98 | -0,20% | 33,00 |
| 06.07.2026 | 180,61 | 182,24 | 176,81 | 178,34 | -1,26% | 178,00 |
| 03.07.2026 | 179,64 | 180,79 | 177,89 | 180,62 | 0,79% | 394,00 |
| 02.07.2026 | 176,25 | 180,03 | 175,07 | 179,21 | 1,91% | 16,00 |
| 01.07.2026 | 173,83 | 177,73 | 173,53 | 175,85 | 1,05% | 271,00 |
| 30.06.2026 | 173,30 | 174,76 | 172,02 | 174,02 | 0,57% | 73,00 |
| 29.06.2026 | 172,60 | 174,08 | 171,11 | 173,03 | 0,35% | 30,00 |
| 26.06.2026 | 170,34 | 173,18 | 168,89 | 172,43 | 1,12% | 220,00 |
| 25.06.2026 | 169,75 | 171,41 | 168,61 | 170,52 | 0,73% | 33,00 |
| 24.06.2026 | 165,74 | 170,57 | 165,57 | 169,29 | 2,25% | 15,00 |
| 23.06.2026 | 164,41 | 167,03 | 164,41 | 165,57 | -0,33% | 53,00 |
| 22.06.2026 | 165,53 | 167,42 | 164,25 | 166,11 | 0,22% | 145,00 |
| 19.06.2026 | 167,01 | 168,19 | 164,14 | 165,75 | -0,62% | 72,00 |
| 18.06.2026 | 166,67 | 168,34 | 165,44 | 166,78 | -0,10% | 353,00 |
| 17.06.2026 | 166,72 | 168,18 | 166,18 | 166,95 | -0,11% | 109,00 |
| 16.06.2026 | 166,36 | 168,50 | 165,83 | 167,14 | 0,33% | 92,00 |
| 15.06.2026 | 168,54 | 169,87 | 165,32 | 166,59 | -1,03% | 37,00 |
| 12.06.2026 | 168,07 | 168,41 | 164,82 | 168,32 | -0,05% | 86,00 |
| 11.06.2026 | 168,76 | 169,41 | 165,01 | 168,40 | -0,22% | 64,00 |
| 10.06.2026 | 169,83 | 170,22 | 167,15 | 168,77 | -0,76% | 58,00 |
| 09.06.2026 | 166,36 | 170,51 | 164,53 | 170,06 | 2,40% | 2.065,00 |
| 08.06.2026 | 167,74 | 167,82 | 164,55 | 166,07 | -9,16% | 470,00 |
| 05.06.2026 | 180,50 | 184,19 | 180,50 | 182,81 | 0,10% | 1,00 |
| 04.06.2026 | 178,94 | 182,71 | 178,48 | 182,63 | 1,97% | 56,00 |
| 03.06.2026 | 176,55 | 182,04 | 175,57 | 179,10 | 1,51% | 16,00 |
| 02.06.2026 | 179,05 | 179,47 | 176,20 | 176,43 | -1,57% | 203,00 |
| 01.06.2026 | 177,86 | 179,34 | 176,40 | 179,25 | 0,57% | 36,00 |
| 29.05.2026 | 182,47 | 183,28 | 177,35 | 178,24 | -1,97% | 43,00 |
| 28.05.2026 | 181,05 | 184,06 | 181,04 | 181,83 | -0,81% | 14,00 |
| 27.05.2026 | 182,67 | 184,91 | 182,38 | 183,31 | 0,45% | 19,00 |
| 26.05.2026 | 183,65 | 184,32 | 181,17 | 182,49 | -1,01% | 206,00 |
| 25.05.2026 | 182,52 | 184,56 | 181,25 | 184,35 | 2,54% | 93,00 |
| 22.05.2026 | 180,84 | 182,54 | 177,64 | 179,78 | 0,21% | 100,00 |
| 21.05.2026 | 177,38 | 181,17 | 176,86 | 179,41 | 1,09% | 58,00 |
| 20.05.2026 | 173,52 | 177,96 | 173,38 | 177,48 | 2,18% | 123,00 |
| 19.05.2026 | 174,29 | 175,11 | 173,23 | 173,69 | -0,35% | 5,00 |
| 18.05.2026 | 172,20 | 175,09 | 171,05 | 174,30 | -0,51% | 73,00 |
| 15.05.2026 | 177,52 | 179,18 | 175,02 | 175,20 | -1,71% | 163,00 |
| 14.05.2026 | 177,72 | 180,07 | 177,41 | 178,24 | 0,31% | 212,00 |
| 13.05.2026 | 177,68 | 178,40 | 175,69 | 177,69 | 0,05% | 61,00 |
| 12.05.2026 | 174,95 | 177,63 | 174,04 | 177,61 | 1,18% | - |
| 11.05.2026 | 176,40 | 180,42 | 174,29 | 175,54 | -0,48% | 157,00 |
| 08.05.2026 | 176,80 | 177,58 | 175,01 | 176,38 | -0,20% | 115,00 |
| 07.05.2026 | 181,40 | 182,27 | 175,77 | 176,73 | -2,57% | 292,00 |
| 06.05.2026 | 180,41 | 182,93 | 179,93 | 181,39 | 0,58% | 208,00 |
| 05.05.2026 | 177,93 | 181,29 | 177,11 | 180,35 | 1,36% | 301,00 |
| 04.05.2026 | 188,00 | 188,98 | 176,75 | 177,93 | -3,72% | 80,00 |
| 30.04.2026 | 178,93 | 184,84 | 178,57 | 184,80 | 2,88% | 262,00 |
| 29.04.2026 | 183,09 | 184,17 | 178,66 | 179,62 | -0,81% | 187,00 |
| 28.04.2026 | 189,44 | 189,63 | 177,89 | 181,08 | -4,51% | 471,00 |
| 27.04.2026 | 189,51 | 190,11 | 187,08 | 189,64 | -0,05% | 231,00 |
| 24.04.2026 | 186,50 | 189,78 | 186,50 | 189,73 | 1,78% | 127,00 |
| 23.04.2026 | 185,72 | 187,98 | 184,29 | 186,41 | 0,68% | 6,00 |
| 22.04.2026 | 185,47 | 187,57 | 183,83 | 185,15 | -0,30% | - |
| 21.04.2026 | 187,05 | 187,84 | 185,59 | 185,70 | -0,51% | 5,00 |
| 20.04.2026 | 185,97 | 186,79 | 183,72 | 186,66 | 0,39% | 12,00 |
| 17.04.2026 | 186,00 | 187,67 | 184,96 | 185,94 | -0,02% | 1.811,00 |
| 16.04.2026 | 187,01 | 188,40 | 185,01 | 185,97 | -0,52% | 32,00 |
| 15.04.2026 | 187,07 | 188,74 | 186,44 | 186,95 | -0,23% | 646,00 |
| 14.04.2026 | 188,82 | 190,06 | 186,99 | 187,39 | -0,79% | 285,00 |
| 13.04.2026 | 185,66 | 189,55 | 185,66 | 188,89 | 0,69% | 69,00 |
| 10.04.2026 | 187,36 | 189,14 | 186,54 | 187,60 | 0,18% | 23,00 |
| 09.04.2026 | 182,81 | 188,50 | 181,04 | 187,26 | 2,73% | 445,00 |
| 08.04.2026 | 182,42 | 184,46 | 180,93 | 182,28 | -0,13% | 62,00 |
| 07.04.2026 | 180,48 | 183,07 | 180,18 | 182,51 | 1,28% | 197,00 |
| 02.04.2026 | 179,79 | 181,30 | 175,83 | 180,21 | 0,19% | 39,00 |
| 01.04.2026 | 179,75 | 180,06 | 177,61 | 179,87 | 0,09% | 36,00 |
| 31.03.2026 | 174,99 | 179,86 | 174,99 | 179,70 | 2,97% | 487,00 |
| 30.03.2026 | 172,24 | 176,36 | 171,70 | 174,52 | 1,39% | 127,00 |
| 27.03.2026 | 170,68 | 174,05 | 170,68 | 172,12 | 0,89% | 475,00 |
| 26.03.2026 | 170,20 | 172,69 | 169,53 | 170,60 | -0,22% | 54,00 |
| 25.03.2026 | 171,81 | 172,64 | 170,31 | 170,98 | -0,31% | 230,00 |
| 24.03.2026 | 164,91 | 172,21 | 163,65 | 171,51 | 3,55% | 19,00 |
| 23.03.2026 | 165,02 | 170,73 | 162,72 | 165,63 | 0,01% | 36,00 |
| 20.03.2026 | 169,87 | 170,83 | 165,08 | 165,61 | -2,52% | 110,00 |
| 19.03.2026 | 169,06 | 170,15 | 167,18 | 169,89 | 0,42% | 32,00 |
| 18.03.2026 | 172,57 | 174,67 | 168,37 | 169,18 | -2,08% | 284,00 |
| 17.03.2026 | 173,22 | 173,86 | 170,88 | 172,78 | -0,66% | 298,00 |
| 16.03.2026 | 170,92 | 175,98 | 170,50 | 173,92 | 2,08% | 203,00 |
| 13.03.2026 | 171,11 | 171,75 | 169,02 | 170,37 | -0,17% | 44,00 |
| 12.03.2026 | 166,98 | 171,29 | 165,96 | 170,66 | 1,47% | 82,00 |