166,350€
0,21%
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 |
|---|---|---|---|---|---|---|
| 22.06.2026 | 165,60 | 167,24 | 164,30 | 166,08 | 0,05% | 3.642,00 |
| 19.06.2026 | 165,62 | 168,16 | 164,40 | 166,00 | -0,66% | 2.955,00 |
| 18.06.2026 | 167,54 | 168,30 | 165,46 | 167,10 | 0,48% | 3.089,00 |
| 17.06.2026 | 167,14 | 168,16 | 166,22 | 166,30 | -0,22% | 4.834,00 |
| 16.06.2026 | 166,26 | 169,00 | 165,92 | 166,66 | 0,16% | 9.814,00 |
| 15.06.2026 | 169,98 | 169,98 | 165,46 | 166,40 | -1,05% | 8.434,00 |
| 12.06.2026 | 167,28 | 168,90 | 164,80 | 168,16 | -0,15% | 13.941,00 |
| 11.06.2026 | 169,32 | 169,32 | 165,10 | 168,42 | -0,38% | 4.751,00 |
| 10.06.2026 | 169,68 | 170,04 | 167,20 | 169,06 | -0,49% | 2.846,00 |
| 09.06.2026 | 167,06 | 170,38 | 164,74 | 169,90 | 12,46% | 5.073,00 |
| 08.06.2026 | 152,27 | 152,58 | 149,62 | 151,07 | -9,29% | 9.525,00 |
| 05.06.2026 | 165,22 | 168,15 | 164,18 | 166,55 | 0,71% | 3.564,00 |
| 04.06.2026 | 162,67 | 166,56 | 162,44 | 165,36 | 1,47% | 1.774,00 |
| 03.06.2026 | 160,84 | 165,24 | 159,78 | 162,96 | 1,40% | 2.152,00 |
| 02.06.2026 | 162,71 | 163,58 | 160,02 | 160,71 | -1,28% | 3.807,00 |
| 01.06.2026 | 162,18 | 162,80 | 160,38 | 162,80 | 0,70% | 3.479,00 |
| 29.05.2026 | 165,93 | 166,13 | 161,11 | 161,67 | -2,26% | 2.799,00 |
| 28.05.2026 | 165,25 | 167,25 | 164,89 | 165,42 | -0,82% | 1.595,00 |
| 27.05.2026 | 165,91 | 168,05 | 165,69 | 166,78 | 0,10% | 2.543,00 |
| 26.05.2026 | 167,36 | 167,49 | 164,76 | 166,62 | -0,66% | 3.157,00 |
| 25.05.2026 | 166,55 | 167,89 | 164,80 | 167,73 | 2,28% | 1.767,00 |
| 22.05.2026 | 165,18 | 165,78 | 160,75 | 163,98 | -0,31% | 5.235,00 |
| 21.05.2026 | 161,80 | 164,98 | 160,80 | 164,49 | 1,74% | 3.062,00 |
| 20.05.2026 | 157,98 | 161,67 | 157,78 | 161,67 | 2,17% | 4.582,00 |
| 19.05.2026 | 158,20 | 159,09 | 157,69 | 158,24 | -0,31% | 2.143,00 |
| 18.05.2026 | 156,55 | 159,18 | 155,55 | 158,73 | -0,13% | 4.233,00 |
| 15.05.2026 | 160,58 | 163,09 | 158,93 | 158,93 | -2,13% | 3.724,00 |
| 14.05.2026 | 161,71 | 163,80 | 161,44 | 162,38 | 0,48% | 3.259,00 |
| 13.05.2026 | 161,56 | 162,38 | 159,76 | 161,60 | 0,09% | 3.482,00 |
| 12.05.2026 | 158,96 | 161,45 | 158,24 | 161,45 | 1,47% | 2.341,00 |
| 11.05.2026 | 163,00 | 163,00 | 158,47 | 159,11 | -0,50% | 4.490,00 |
| 08.05.2026 | 161,35 | 161,53 | 159,11 | 159,91 | -0,31% | 4.230,00 |
| 07.05.2026 | 164,51 | 166,00 | 159,91 | 160,40 | -2,91% | 5.696,00 |
| 06.05.2026 | 164,87 | 166,40 | 163,38 | 165,20 | 0,74% | 2.402,00 |
| 05.05.2026 | 163,38 | 165,15 | 161,18 | 163,98 | 1,34% | 19.112,00 |
| 04.05.2026 | 171,80 | 171,80 | 160,69 | 161,82 | -3,32% | 6.571,00 |
| 30.04.2026 | 162,91 | 169,16 | 162,29 | 167,38 | 2,30% | 2.555,00 |
| 29.04.2026 | 167,42 | 167,42 | 162,27 | 163,62 | -1,91% | 2.927,00 |
| 28.04.2026 | 171,82 | 171,82 | 161,78 | 166,80 | -3,38% | 7.019,00 |
| 27.04.2026 | 172,71 | 172,73 | 170,15 | 172,64 | 0,36% | 3.836,00 |
| 24.04.2026 | 169,98 | 172,18 | 169,44 | 172,02 | 1,35% | 3.373,00 |
| 23.04.2026 | 168,29 | 170,89 | 167,24 | 169,73 | 0,29% | 5.533,00 |
| 22.04.2026 | 169,20 | 170,47 | 167,20 | 169,24 | 0,63% | 2.110,00 |
| 21.04.2026 | 169,84 | 171,05 | 168,18 | 168,18 | -1,20% | 1.603,00 |
| 20.04.2026 | 167,51 | 170,22 | 167,04 | 170,22 | 0,87% | 2.983,00 |
| 17.04.2026 | 169,02 | 170,42 | 167,82 | 168,75 | 0,00% | 2.550,00 |
| 16.04.2026 | 170,38 | 171,04 | 167,27 | 168,75 | -0,74% | 4.190,00 |
| 15.04.2026 | 169,76 | 171,67 | 169,25 | 170,00 | -0,17% | 3.749,00 |
| 14.04.2026 | 171,45 | 172,71 | 170,02 | 170,29 | -0,89% | 5.215,00 |
| 13.04.2026 | 171,80 | 172,31 | 169,49 | 171,82 | 1,18% | 5.100,00 |
| 10.04.2026 | 171,58 | 172,31 | 169,27 | 169,82 | 0,18% | 3.873,00 |
| 09.04.2026 | 165,69 | 171,60 | 164,49 | 169,51 | 2,41% | 7.290,00 |
| 08.04.2026 | 166,82 | 167,27 | 164,69 | 165,53 | -0,39% | 5.900,00 |
| 07.04.2026 | 164,07 | 166,40 | 163,75 | 166,18 | 1,29% | 5.084,00 |
| 02.04.2026 | 160,91 | 164,71 | 159,80 | 164,07 | 0,28% | 3.694,00 |
| 01.04.2026 | 163,22 | 163,76 | 161,47 | 163,62 | 0,25% | 4.819,00 |
| 31.03.2026 | 159,31 | 163,62 | 159,31 | 163,22 | 2,81% | 7.446,00 |
| 30.03.2026 | 156,36 | 160,16 | 156,09 | 158,76 | 1,22% | 4.052,00 |
| 27.03.2026 | 155,35 | 158,18 | 155,35 | 156,85 | 1,03% | 5.418,00 |
| 26.03.2026 | 154,56 | 156,95 | 154,55 | 155,25 | -0,30% | 11.480,00 |
| 25.03.2026 | 156,15 | 156,85 | 155,07 | 155,73 | -0,14% | 8.649,00 |
| 24.03.2026 | 149,20 | 155,95 | 149,20 | 155,95 | 3,64% | 3.483,00 |
| 23.03.2026 | 150,13 | 154,64 | 147,93 | 150,47 | -0,36% | 5.129,00 |
| 20.03.2026 | 154,09 | 155,20 | 150,02 | 151,02 | -2,40% | 2.362,00 |
| 19.03.2026 | 153,75 | 154,73 | 152,20 | 154,73 | 0,84% | 4.601,00 |
| 18.03.2026 | 158,60 | 159,02 | 152,76 | 153,44 | -2,01% | 6.412,00 |
| 17.03.2026 | 157,62 | 158,73 | 155,33 | 156,58 | -1,00% | 6.114,00 |
| 16.03.2026 | 156,35 | 159,98 | 155,04 | 158,16 | 2,28% | 5.601,00 |
| 13.03.2026 | 155,33 | 156,00 | 153,82 | 154,64 | -0,14% | 4.219,00 |
| 12.03.2026 | 152,04 | 155,93 | 151,15 | 154,85 | 0,80% | 3.323,00 |
| 11.03.2026 | 152,89 | 154,93 | 149,73 | 153,62 | 0,55% | 4.331,00 |
| 10.03.2026 | 151,84 | 154,07 | 150,84 | 152,78 | 0,51% | 4.300,00 |
| 09.03.2026 | 151,93 | 152,71 | 147,89 | 152,00 | -0,19% | 8.006,00 |
| 06.03.2026 | 155,24 | 155,44 | 150,55 | 152,29 | -0,91% | 6.064,00 |
| 05.03.2026 | 156,49 | 157,02 | 151,87 | 153,69 | -2,68% | 4.530,00 |
| 04.03.2026 | 157,73 | 158,40 | 156,38 | 157,93 | -0,10% | 2.317,00 |
| 03.03.2026 | 157,82 | 158,53 | 155,11 | 158,09 | -0,70% | 8.060,00 |
| 02.03.2026 | 161,29 | 161,29 | 158,53 | 159,20 | -1,30% | 6.896,00 |
| 27.02.2026 | 163,15 | 163,85 | 160,31 | 161,29 | -1,42% | 5.675,00 |
| 26.02.2026 | 161,76 | 163,62 | 161,44 | 163,62 | 0,72% | 4.735,00 |
| 25.02.2026 | 161,20 | 162,73 | 161,11 | 162,45 | 0,48% | 7.300,00 |
| 24.02.2026 | 159,45 | 161,80 | 158,71 | 161,67 | 1,65% | 5.721,00 |
| 23.02.2026 | 159,35 | 160,75 | 157,58 | 159,05 | -0,27% | 8.954,00 |
| 20.02.2026 | 153,60 | 159,98 | 153,60 | 159,49 | 4,57% | 9.505,00 |
| 19.02.2026 | 150,73 | 152,67 | 150,13 | 152,53 | 0,83% | 2.418,00 |
| 18.02.2026 | 154,98 | 155,04 | 150,00 | 151,27 | -2,12% | 4.005,00 |
| 17.02.2026 | 154,04 | 155,60 | 153,76 | 154,55 | -0,19% | 2.871,00 |
| 16.02.2026 | 154,55 | 155,44 | 153,11 | 154,84 | 0,31% | 4.461,00 |
| 13.02.2026 | 152,85 | 154,53 | 152,00 | 154,36 | 0,58% | 2.847,00 |
| 12.02.2026 | 153,64 | 153,96 | 151,80 | 153,47 | 0,08% | 4.380,00 |
| 11.02.2026 | 154,22 | 154,51 | 151,36 | 153,35 | -0,73% | 4.528,00 |
| 10.02.2026 | 151,40 | 154,53 | 151,24 | 154,47 | 1,89% | 6.826,00 |
| 09.02.2026 | 151,84 | 152,82 | 150,76 | 151,60 | -0,20% | 3.731,00 |
| 06.02.2026 | 151,67 | 152,85 | 151,13 | 151,91 | 0,17% | 4.732,00 |
| 05.02.2026 | 152,62 | 153,64 | 151,16 | 151,65 | -0,43% | 6.327,00 |
| 04.02.2026 | 145,02 | 153,53 | 145,02 | 152,31 | 5,50% | 8.448,00 |
| 03.02.2026 | 145,96 | 146,53 | 143,51 | 144,36 | -0,94% | 7.357,00 |
| 02.02.2026 | 144,53 | 146,11 | 143,65 | 145,73 | 1,52% | 8.211,00 |
| 30.01.2026 | 143,91 | 144,76 | 142,96 | 143,55 | -0,58% | 5.727,00 |
| 29.01.2026 | 142,31 | 144,91 | 141,82 | 144,38 | 1,25% | 4.710,00 |