166,470€
0,03%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |