176,690€
-0,46%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 178,41 | 178,94 | 175,58 | 177,21 | -0,16% | 1.431,00 |
| 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 |
| 18.09.2025 | 174,90 | 175,76 | 173,58 | 174,28 | -0,67% | 1.214,00 |
| 17.09.2025 | 175,56 | 175,68 | 173,80 | 175,46 | 0,56% | 1.439,00 |
| 16.09.2025 | 177,00 | 177,60 | 174,18 | 174,48 | -1,35% | 3.335,00 |
| 15.09.2025 | 177,60 | 179,06 | 176,76 | 176,86 | -0,39% | 2.168,00 |
| 12.09.2025 | 176,98 | 177,58 | 176,02 | 177,56 | 0,19% | 1.526,00 |
| 11.09.2025 | 174,75 | 177,22 | 174,42 | 177,22 | 1,37% | 2.321,00 |
| 10.09.2025 | 178,30 | 178,60 | 173,83 | 174,82 | -1,76% | 2.475,00 |
| 09.09.2025 | 176,96 | 178,59 | 176,52 | 177,95 | 0,74% | 2.114,00 |
| 08.09.2025 | 177,16 | 177,48 | 174,95 | 176,65 | 0,51% | 3.023,00 |
| 05.09.2025 | 177,52 | 177,84 | 174,74 | 175,76 | -0,76% | 3.450,00 |
| 04.09.2025 | 176,00 | 177,30 | 175,46 | 177,10 | 0,91% | 1.679,00 |
| 03.09.2025 | 175,80 | 176,74 | 174,80 | 175,50 | -0,26% | 2.460,00 |
| 02.09.2025 | 175,84 | 176,04 | 174,56 | 175,96 | -0,18% | 2.002,00 |
| 01.09.2025 | 177,08 | 177,48 | 175,02 | 176,28 | -0,20% | 3.133,00 |
| 29.08.2025 | 178,34 | 178,70 | 175,72 | 176,64 | -1,16% | 2.415,00 |
| 28.08.2025 | 178,58 | 179,30 | 176,66 | 178,72 | 0,61% | 1.239,00 |
| 27.08.2025 | 177,90 | 179,02 | 176,68 | 177,64 | -0,08% | 3.599,00 |
| 26.08.2025 | 180,52 | 180,90 | 175,82 | 177,78 | -1,80% | 3.078,00 |
| 25.08.2025 | 183,30 | 183,86 | 180,70 | 181,04 | -1,20% | 4.761,00 |
| 22.08.2025 | 182,98 | 184,78 | 182,74 | 183,24 | 0,24% | 3.503,00 |
| 21.08.2025 | 184,74 | 184,80 | 181,00 | 182,80 | -1,44% | 2.365,00 |
| 20.08.2025 | 182,66 | 185,48 | 181,30 | 185,48 | 1,28% | 2.795,00 |
| 19.08.2025 | 179,68 | 183,42 | 179,50 | 183,14 | 1,99% | 3.512,00 |
| 18.08.2025 | 180,62 | 180,72 | 179,16 | 179,56 | -0,24% | 2.826,00 |
| 15.08.2025 | 178,44 | 181,62 | 178,24 | 180,00 | 1,11% | 3.033,00 |
| 14.08.2025 | 175,28 | 179,06 | 175,12 | 178,02 | 1,15% | 1.435,00 |
| 13.08.2025 | 174,48 | 176,14 | 174,02 | 176,00 | 1,11% | 1.830,00 |
| 12.08.2025 | 174,26 | 174,40 | 172,82 | 174,06 | 0,20% | 1.979,00 |
| 11.08.2025 | 174,98 | 175,74 | 172,18 | 173,72 | -0,32% | 2.379,00 |
| 08.08.2025 | 173,94 | 174,98 | 172,92 | 174,28 | 0,26% | 1.474,00 |
| 07.08.2025 | 172,68 | 174,98 | 171,90 | 173,82 | 1,00% | 1.910,00 |
| 06.08.2025 | 174,20 | 174,88 | 171,20 | 172,10 | -0,50% | 2.038,00 |
| 05.08.2025 | 172,20 | 173,44 | 172,20 | 172,96 | 0,68% | 2.016,00 |
| 04.08.2025 | 171,52 | 172,68 | 170,88 | 171,80 | 0,60% | 2.517,00 |
| 01.08.2025 | 172,60 | 172,86 | 169,42 | 170,78 | -1,13% | 2.419,00 |
| 31.07.2025 | 174,98 | 176,02 | 172,50 | 172,74 | -1,25% | 3.715,00 |
| 30.07.2025 | 177,78 | 178,32 | 173,68 | 174,92 | -1,45% | 3.499,00 |
| 29.07.2025 | 169,20 | 177,90 | 169,04 | 177,50 | 4,44% | 3.789,00 |
| 28.07.2025 | 173,46 | 174,94 | 169,50 | 169,96 | -1,43% | 5.988,00 |
| 25.07.2025 | 172,78 | 173,06 | 171,56 | 172,42 | 0,00% | 2.249,00 |
| 24.07.2025 | 171,94 | 173,52 | 171,86 | 172,42 | -0,34% | 1.569,00 |
| 23.07.2025 | 173,64 | 173,90 | 171,62 | 173,00 | 0,55% | 3.158,00 |
| 22.07.2025 | 171,60 | 172,14 | 170,84 | 172,06 | 0,10% | 4.149,00 |
| 21.07.2025 | 171,36 | 172,84 | 171,36 | 171,88 | 0,26% | 3.742,00 |
| 18.07.2025 | 173,88 | 174,88 | 171,06 | 171,44 | -1,31% | 5.731,00 |
| 17.07.2025 | 174,40 | 174,64 | 173,22 | 173,72 | -0,66% | 1.555,00 |
| 16.07.2025 | 173,50 | 174,88 | 172,90 | 174,88 | 0,81% | 3.635,00 |
| 15.07.2025 | 174,52 | 175,12 | 173,00 | 173,48 | -0,49% | 2.570,00 |
| 14.07.2025 | 174,60 | 175,36 | 173,78 | 174,34 | -0,74% | 2.489,00 |
| 11.07.2025 | 176,32 | 176,46 | 174,46 | 175,64 | -0,68% | 5.196,00 |
| 10.07.2025 | 178,52 | 178,76 | 176,02 | 176,84 | -0,69% | 4.206,00 |
| 09.07.2025 | 175,56 | 178,48 | 174,96 | 178,06 | 1,53% | 1.857,00 |
| 08.07.2025 | 175,32 | 175,60 | 173,86 | 175,38 | -0,11% | 2.781,00 |
| 07.07.2025 | 175,10 | 176,00 | 174,60 | 175,58 | -0,03% | 2.447,00 |
| 04.07.2025 | 176,44 | 176,62 | 174,08 | 175,64 | -0,79% | 1.589,00 |
| 03.07.2025 | 178,14 | 178,14 | 175,20 | 177,04 | -0,54% | 1.823,00 |
| 02.07.2025 | 177,48 | 178,44 | 175,12 | 178,00 | 0,55% | 2.344,00 |
| 01.07.2025 | 176,30 | 177,02 | 174,20 | 177,02 | 0,69% | 1.876,00 |
| 30.06.2025 | 178,34 | 178,34 | 175,02 | 175,80 | -1,06% | 4.312,00 |
| 27.06.2025 | 177,06 | 177,80 | 175,04 | 177,68 | 0,69% | 3.884,00 |
| 26.06.2025 | 175,94 | 177,18 | 174,10 | 176,46 | 0,55% | 2.803,00 |
| 25.06.2025 | 176,70 | 177,68 | 174,10 | 175,50 | -0,68% | 3.115,00 |
| 24.06.2025 | 177,64 | 178,00 | 175,66 | 176,70 | 0,03% | 2.904,00 |
| 23.06.2025 | 176,68 | 177,44 | 173,90 | 176,64 | -0,79% | 4.089,00 |
| 20.06.2025 | 179,54 | 180,16 | 177,94 | 178,04 | 0,28% | 1.062,00 |
| 19.06.2025 | 180,50 | 180,58 | 176,42 | 177,54 | -1,79% | 1.872,00 |
| 18.06.2025 | 181,58 | 182,50 | 180,50 | 180,78 | -0,58% | 2.445,00 |
| 17.06.2025 | 182,52 | 182,84 | 180,96 | 181,84 | -0,38% | 1.142,00 |
| 16.06.2025 | 182,60 | 184,26 | 182,18 | 182,54 | 0,04% | 2.935,00 |
| 13.06.2025 | 182,12 | 183,66 | 180,90 | 182,46 | -0,82% | 2.253,00 |
| 12.06.2025 | 182,98 | 184,76 | 182,68 | 183,96 | 0,20% | 1.652,00 |
| 11.06.2025 | 183,50 | 185,22 | 182,92 | 183,60 | -0,17% | 1.372,00 |
| 10.06.2025 | 183,08 | 184,38 | 182,28 | 183,92 | 0,59% | 1.022,00 |
| 09.06.2025 | 183,04 | 183,88 | 182,24 | 182,84 | -0,22% | 784,00 |
| 06.06.2025 | 184,50 | 184,50 | 182,84 | 183,24 | -0,10% | 1.906,00 |
| 05.06.2025 | 184,60 | 185,08 | 183,32 | 183,42 | -0,71% | 2.135,00 |
| 04.06.2025 | 182,60 | 184,92 | 182,08 | 184,74 | 1,28% | 2.125,00 |
| 03.06.2025 | 183,56 | 183,82 | 181,42 | 182,40 | -0,97% | 2.273,00 |
| 02.06.2025 | 181,48 | 184,18 | 181,06 | 184,18 | 0,37% | 1.706,00 |
| 30.05.2025 | 182,06 | 183,50 | 181,80 | 183,50 | 0,86% | 2.278,00 |
| 29.05.2025 | 182,98 | 184,52 | 181,30 | 181,94 | -0,57% | 942,00 |
| 28.05.2025 | 185,22 | 185,98 | 182,02 | 182,98 | -1,55% | 1.842,00 |
| 27.05.2025 | 186,70 | 186,70 | 185,02 | 185,86 | -0,50% | 3.469,00 |
| 26.05.2025 | 186,54 | 186,98 | 184,74 | 186,80 | 1,59% | 1.712,00 |
| 23.05.2025 | 185,14 | 185,60 | 181,82 | 183,88 | -0,61% | 3.804,00 |
| 22.05.2025 | 184,42 | 185,78 | 183,60 | 185,00 | 0,41% | 2.366,00 |
| 21.05.2025 | 183,02 | 186,60 | 183,02 | 184,24 | 0,04% | 2.905,00 |
| 20.05.2025 | 185,14 | 186,64 | 183,96 | 184,16 | -0,67% | 2.992,00 |
| 19.05.2025 | 181,22 | 185,40 | 181,16 | 185,40 | -0,85% | 2.132,00 |
| 16.05.2025 | 184,82 | 187,08 | 181,48 | 186,98 | 0,48% | 2.823,00 |