168,110€
-0,34%
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 |
|---|---|---|---|---|---|---|
| 12.02.2026 | 169,00 | 169,36 | 166,98 | 168,82 | 0,08% | 4.380,00 |
| 11.02.2026 | 169,64 | 169,96 | 166,50 | 168,68 | -0,73% | 4.528,00 |
| 10.02.2026 | 166,54 | 169,98 | 166,36 | 169,92 | 1,89% | 6.826,00 |
| 09.02.2026 | 167,02 | 168,10 | 165,84 | 166,76 | -0,20% | 3.731,00 |
| 06.02.2026 | 166,84 | 168,14 | 166,24 | 167,10 | 0,17% | 4.732,00 |
| 05.02.2026 | 167,88 | 169,00 | 166,28 | 166,82 | -0,43% | 6.327,00 |
| 04.02.2026 | 159,52 | 168,88 | 159,52 | 167,54 | 5,50% | 8.448,00 |
| 03.02.2026 | 160,56 | 161,18 | 157,86 | 158,80 | -0,94% | 7.357,00 |
| 02.02.2026 | 158,98 | 160,72 | 158,02 | 160,30 | 1,52% | 8.211,00 |
| 30.01.2026 | 158,30 | 159,24 | 157,26 | 157,90 | -0,58% | 5.727,00 |
| 29.01.2026 | 156,54 | 159,40 | 156,00 | 158,82 | 1,25% | 4.710,00 |
| 28.01.2026 | 158,02 | 159,40 | 155,22 | 156,86 | -0,60% | 8.602,00 |
| 27.01.2026 | 158,50 | 159,38 | 156,58 | 157,80 | -0,74% | 4.694,00 |
| 26.01.2026 | 158,60 | 159,98 | 156,80 | 158,98 | 0,70% | 8.289,00 |
| 23.01.2026 | 157,64 | 158,78 | 156,12 | 157,88 | 0,01% | 7.917,00 |
| 22.01.2026 | 158,30 | 158,78 | 156,80 | 157,86 | -0,05% | 7.675,00 |
| 21.01.2026 | 156,78 | 158,78 | 155,16 | 157,94 | 0,98% | 4.582,00 |
| 20.01.2026 | 157,24 | 157,66 | 155,52 | 156,40 | -0,47% | 6.727,00 |
| 19.01.2026 | 159,60 | 159,98 | 156,40 | 157,14 | -2,07% | 7.252,00 |
| 16.01.2026 | 161,36 | 161,98 | 158,30 | 160,46 | -0,77% | 6.399,00 |
| 15.01.2026 | 163,10 | 163,30 | 159,94 | 161,70 | 0,02% | 5.439,00 |
| 14.01.2026 | 158,40 | 162,68 | 158,24 | 161,66 | 1,85% | 6.893,00 |
| 13.01.2026 | 160,78 | 160,78 | 157,30 | 158,72 | -0,64% | 6.142,00 |
| 12.01.2026 | 158,94 | 159,80 | 157,84 | 159,74 | 0,49% | 6.235,00 |
| 09.01.2026 | 157,62 | 160,48 | 155,22 | 158,96 | 1,17% | 7.056,00 |
| 08.01.2026 | 156,74 | 161,00 | 155,38 | 157,12 | 0,37% | 8.451,00 |
| 07.01.2026 | 157,54 | 158,70 | 155,10 | 156,54 | -0,77% | 6.592,00 |
| 06.01.2026 | 158,64 | 158,64 | 155,00 | 157,76 | -0,39% | 10.469,00 |
| 05.01.2026 | 161,04 | 161,98 | 157,02 | 158,38 | -1,01% | 9.476,00 |
| 02.01.2026 | 160,58 | 163,08 | 158,00 | 160,00 | -0,39% | 7.865,00 |
| 30.12.2025 | 160,68 | 160,72 | 159,84 | 160,62 | -0,05% | 2.239,00 |
| 29.12.2025 | 159,02 | 163,04 | 158,44 | 160,70 | 0,14% | 6.918,00 |
| 23.12.2025 | 159,84 | 160,48 | 159,60 | 160,48 | 0,01% | 5.704,00 |
| 22.12.2025 | 160,30 | 160,80 | 159,14 | 160,46 | 0,55% | 4.006,00 |
| 19.12.2025 | 160,06 | 160,46 | 159,16 | 159,58 | -0,29% | 2.472,00 |
| 18.12.2025 | 159,84 | 160,32 | 158,96 | 160,04 | 0,33% | 4.210,00 |
| 17.12.2025 | 160,10 | 161,54 | 158,22 | 159,52 | -0,59% | 3.352,00 |
| 16.12.2025 | 160,18 | 160,46 | 158,78 | 160,46 | 0,29% | 2.552,00 |
| 15.12.2025 | 158,98 | 160,78 | 158,62 | 160,00 | 0,63% | 5.471,00 |
| 12.12.2025 | 159,06 | 159,62 | 157,76 | 159,00 | 0,08% | 3.756,00 |
| 11.12.2025 | 159,38 | 159,98 | 157,56 | 158,88 | -0,09% | 5.883,00 |
| 10.12.2025 | 157,70 | 160,84 | 157,38 | 159,02 | 1,61% | 4.405,00 |
| 09.12.2025 | 161,92 | 162,18 | 156,00 | 156,50 | -3,25% | 19.416,00 |
| 08.12.2025 | 162,88 | 163,36 | 161,18 | 161,76 | -0,63% | 5.772,00 |
| 05.12.2025 | 163,40 | 163,82 | 162,38 | 162,78 | -0,49% | 4.530,00 |
| 04.12.2025 | 164,36 | 164,46 | 163,02 | 163,58 | -0,33% | 1.917,00 |
| 03.12.2025 | 164,84 | 165,04 | 163,42 | 164,12 | -0,41% | 2.925,00 |
| 02.12.2025 | 166,22 | 166,44 | 163,80 | 164,80 | -0,87% | 3.268,00 |
| 01.12.2025 | 166,62 | 166,86 | 164,74 | 166,24 | 0,45% | 4.179,00 |
| 28.11.2025 | 165,50 | 165,98 | 164,00 | 165,50 | -0,31% | 2.646,00 |
| 27.11.2025 | 165,30 | 166,02 | 164,06 | 166,02 | 0,25% | 2.223,00 |
| 26.11.2025 | 164,46 | 165,76 | 163,62 | 165,60 | 0,68% | 2.683,00 |
| 25.11.2025 | 163,94 | 165,36 | 162,84 | 164,48 | 0,54% | 3.434,00 |
| 24.11.2025 | 166,20 | 166,70 | 161,92 | 163,60 | -1,67% | 4.903,00 |
| 21.11.2025 | 165,02 | 167,14 | 165,00 | 166,38 | 0,65% | 2.480,00 |
| 20.11.2025 | 167,16 | 167,60 | 165,02 | 165,30 | -0,46% | 2.285,00 |
| 19.11.2025 | 167,92 | 167,92 | 165,14 | 166,06 | -0,88% | 2.706,00 |
| 18.11.2025 | 168,12 | 168,44 | 165,76 | 167,54 | -0,59% | 2.183,00 |
| 17.11.2025 | 171,44 | 171,98 | 168,54 | 168,54 | -1,75% | 3.215,00 |
| 14.11.2025 | 172,00 | 173,22 | 170,58 | 171,54 | -0,07% | 3.507,00 |
| 13.11.2025 | 172,98 | 174,22 | 170,74 | 171,66 | -0,76% | 1.966,00 |
| 12.11.2025 | 172,00 | 173,38 | 171,14 | 172,98 | 0,70% | 2.323,00 |
| 11.11.2025 | 170,20 | 173,42 | 169,16 | 171,78 | 0,46% | 3.203,00 |
| 10.11.2025 | 168,02 | 171,14 | 167,20 | 171,00 | 0,60% | 4.629,00 |
| 07.11.2025 | 167,22 | 170,00 | 165,32 | 169,98 | 1,34% | 5.163,00 |
| 06.11.2025 | 168,82 | 169,02 | 165,38 | 167,74 | -0,64% | 3.403,00 |
| 05.11.2025 | 167,20 | 169,98 | 166,24 | 168,82 | 0,92% | 2.934,00 |
| 04.11.2025 | 167,00 | 169,28 | 166,12 | 167,28 | -0,44% | 4.017,00 |
| 03.11.2025 | 169,52 | 169,60 | 167,10 | 168,02 | 0,14% | 4.117,00 |
| 31.10.2025 | 169,30 | 171,02 | 167,02 | 167,78 | -1,35% | 3.761,00 |
| 30.10.2025 | 170,94 | 172,50 | 169,16 | 170,08 | -0,26% | 3.617,00 |
| 29.10.2025 | 174,62 | 174,70 | 169,08 | 170,52 | -2,33% | 3.099,00 |
| 28.10.2025 | 172,54 | 175,50 | 172,00 | 174,58 | 1,75% | 3.667,00 |
| 27.10.2025 | 171,40 | 172,80 | 171,10 | 171,58 | -0,08% | 3.357,00 |
| 24.10.2025 | 173,12 | 173,98 | 171,54 | 171,72 | -0,83% | 2.407,00 |
| 23.10.2025 | 172,04 | 173,94 | 171,32 | 173,16 | 0,35% | 2.253,00 |
| 22.10.2025 | 172,20 | 173,06 | 170,94 | 172,56 | 0,07% | 1.851,00 |
| 21.10.2025 | 172,22 | 173,80 | 172,22 | 172,44 | 0,12% | 1.856,00 |
| 20.10.2025 | 173,22 | 173,44 | 171,82 | 172,24 | -0,30% | 3.279,00 |
| 17.10.2025 | 171,92 | 173,28 | 171,30 | 172,76 | -0,54% | 4.313,00 |
| 16.10.2025 | 171,92 | 174,30 | 170,52 | 173,70 | 0,87% | 2.570,00 |
| 15.10.2025 | 170,60 | 172,60 | 170,60 | 172,20 | 0,93% | 3.387,00 |
| 14.10.2025 | 170,90 | 172,92 | 169,66 | 170,62 | -0,59% | 2.267,00 |
| 13.10.2025 | 169,50 | 171,78 | 169,50 | 171,64 | 1,61% | 2.388,00 |
| 10.10.2025 | 171,02 | 172,82 | 168,52 | 168,92 | -1,62% | 4.106,00 |
| 09.10.2025 | 170,62 | 172,08 | 169,94 | 171,70 | 1,18% | 15.291,00 |
| 08.10.2025 | 170,56 | 171,88 | 169,10 | 169,70 | -0,77% | 4.080,00 |
| 07.10.2025 | 171,02 | 172,24 | 169,02 | 171,02 | -0,05% | 4.902,00 |
| 06.10.2025 | 172,94 | 173,50 | 169,36 | 171,10 | -0,81% | 9.197,00 |
| 03.10.2025 | 178,14 | 178,14 | 171,02 | 172,50 | -3,09% | 4.186,00 |
| 02.10.2025 | 177,96 | 178,94 | 175,66 | 178,00 | 0,28% | 1.943,00 |
| 01.10.2025 | 176,82 | 178,90 | 175,50 | 177,50 | -0,37% | 1.807,00 |
| 30.09.2025 | 175,10 | 178,16 | 174,88 | 178,16 | 1,38% | 1.637,00 |
| 29.09.2025 | 175,98 | 176,78 | 174,78 | 175,74 | 0,40% | 2.945,00 |
| 26.09.2025 | 174,40 | 175,90 | 174,40 | 175,04 | 0,30% | 2.352,00 |
| 25.09.2025 | 173,52 | 174,80 | 172,20 | 174,52 | 0,65% | 2.488,00 |
| 24.09.2025 | 176,66 | 176,66 | 173,02 | 173,40 | -1,13% | 2.437,00 |
| 23.09.2025 | 174,14 | 176,98 | 174,12 | 175,38 | 0,27% | 2.055,00 |
| 22.09.2025 | 176,14 | 176,14 | 174,02 | 174,90 | -0,70% | 2.185,00 |
| 19.09.2025 | 173,66 | 177,02 | 173,52 | 176,14 | 1,07% | 2.587,00 |