178,360€
1,12%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 176,40 | 180,42 | 176,40 | 179,02 | 1,50% | 50,00 |
| 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 |
| 11.03.2026 | 167,29 | 170,59 | 164,62 | 168,18 | 0,52% | 426,00 |
| 10.03.2026 | 166,75 | 168,81 | 165,76 | 167,31 | 0,15% | 210,00 |
| 09.03.2026 | 167,91 | 167,91 | 162,66 | 167,06 | -0,74% | 275,00 |
| 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 |