180,250€
1,76%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 176,43 | 180,35 | 174,83 | 180,29 | 1,78% | 2.364,00 |
| 29.10.2026 | 174,82 | 180,00 | 174,82 | 177,14 | 1,64% | 6.645,00 |
| 28.10.2026 | 174,32 | 175,00 | 173,06 | 174,28 | -0,22% | 2.624,00 |
| 27.10.2026 | 175,00 | 175,76 | 174,04 | 174,66 | -0,16% | 3.011,00 |
| 26.10.2026 | 174,90 | 176,80 | 173,72 | 174,94 | 0,30% | 6.841,00 |
| 23.10.2026 | 173,82 | 174,64 | 172,50 | 174,42 | 0,39% | 4.447,00 |
| 22.10.2026 | 173,68 | 174,90 | 171,98 | 173,74 | -0,20% | 2.849,00 |
| 21.10.2026 | 173,46 | 174,42 | 171,66 | 174,08 | 0,57% | 2.082,00 |
| 20.10.2026 | 171,50 | 173,84 | 169,02 | 173,10 | 0,79% | 3.201,00 |
| 19.10.2026 | 172,52 | 173,76 | 171,54 | 171,74 | -0,01% | 3.447,00 |
| 16.10.2026 | 174,08 | 174,64 | 171,72 | 171,76 | -0,85% | 2.727,00 |
| 15.10.2026 | 169,00 | 175,66 | 169,00 | 173,24 | 2,12% | 4.711,00 |
| 14.10.2026 | 169,64 | 170,60 | 168,98 | 169,64 | 0,05% | 3.042,00 |
| 13.10.2026 | 168,50 | 171,36 | 168,42 | 169,56 | 0,68% | 4.193,00 |
| 12.10.2026 | 170,78 | 171,28 | 168,16 | 168,42 | -1,05% | 3.183,00 |
| 09.10.2026 | 169,52 | 170,24 | 167,00 | 170,20 | 0,59% | 2.842,00 |
| 08.10.2026 | 168,46 | 169,20 | 165,22 | 169,20 | 0,31% | 4.319,00 |
| 07.10.2026 | 168,98 | 169,44 | 167,78 | 168,68 | -0,31% | 3.615,00 |
| 06.10.2026 | 170,98 | 172,88 | 167,88 | 169,20 | -1,09% | 3.734,00 |
| 05.10.2026 | 169,62 | 176,00 | 169,62 | 171,06 | 0,49% | 6.265,00 |
| 02.10.2026 | 167,00 | 171,18 | 166,58 | 170,22 | 2,05% | 3.376,00 |
| 01.10.2026 | 170,10 | 170,10 | 166,20 | 166,80 | -1,73% | 1.844,00 |
| 30.09.2026 | 169,48 | 171,20 | 169,18 | 169,74 | 0,37% | 3.290,00 |
| 29.09.2026 | 168,32 | 169,90 | 167,70 | 169,12 | -0,18% | 2.064,00 |
| 28.09.2026 | 168,68 | 169,68 | 167,46 | 169,42 | 0,38% | 14.126,00 |
| 25.09.2026 | 169,70 | 169,82 | 167,10 | 168,78 | -0,45% | 2.747,00 |
| 24.09.2026 | 166,98 | 169,56 | 166,98 | 169,54 | 0,96% | 2.334,00 |
| 23.09.2026 | 167,34 | 169,02 | 167,12 | 167,92 | -0,39% | 1.999,00 |
| 22.09.2026 | 165,74 | 168,60 | 165,40 | 168,58 | 1,08% | 2.461,00 |
| 21.09.2026 | 162,10 | 167,02 | 162,10 | 166,78 | 2,12% | 3.324,00 |
| 18.09.2026 | 164,20 | 165,02 | 161,14 | 163,32 | -0,48% | 4.251,00 |
| 17.09.2026 | 167,58 | 173,10 | 164,02 | 164,10 | -1,83% | 3.533,00 |
| 16.09.2026 | 165,92 | 167,46 | 165,92 | 167,16 | 0,83% | 2.192,00 |
| 15.09.2026 | 167,90 | 167,90 | 165,12 | 165,78 | -1,44% | 2.267,00 |
| 14.09.2026 | 167,06 | 169,76 | 165,82 | 168,20 | 0,54% | 3.014,00 |
| 11.09.2026 | 166,50 | 168,38 | 165,36 | 167,30 | 0,77% | 2.058,00 |
| 10.09.2026 | 168,96 | 169,46 | 164,24 | 166,02 | -1,41% | 8.493,00 |
| 09.09.2026 | 173,62 | 175,62 | 167,94 | 168,40 | -3,50% | 2.215,00 |
| 08.09.2026 | 171,48 | 176,00 | 169,64 | 174,50 | 1,78% | 4.965,00 |
| 07.09.2026 | 170,96 | 171,56 | 168,90 | 171,44 | 0,67% | 3.218,00 |
| 04.09.2026 | 173,08 | 173,14 | 169,38 | 170,30 | -1,07% | 2.292,00 |
| 03.09.2026 | 172,36 | 173,48 | 172,04 | 172,14 | -0,15% | 2.320,00 |
| 02.09.2026 | 172,82 | 174,32 | 171,84 | 172,40 | -0,22% | 2.778,00 |
| 01.09.2026 | 169,50 | 176,98 | 169,50 | 172,78 | 2,12% | 7.276,00 |
| 31.08.2026 | 170,54 | 171,98 | 168,88 | 169,20 | -0,44% | 3.031,00 |
| 28.08.2026 | 167,18 | 170,64 | 167,00 | 169,94 | 1,80% | 3.522,00 |
| 27.08.2026 | 169,98 | 170,12 | 166,30 | 166,94 | -1,09% | 2.667,00 |
| 26.08.2026 | 168,34 | 169,54 | 167,98 | 168,78 | 0,48% | 1.738,00 |
| 25.08.2026 | 168,04 | 169,08 | 167,02 | 167,98 | 0,10% | 1.974,00 |
| 24.08.2026 | 166,34 | 168,80 | 166,04 | 167,82 | 0,10% | 2.598,00 |
| 21.08.2026 | 168,72 | 169,44 | 166,12 | 167,66 | -0,47% | 2.837,00 |
| 20.08.2026 | 167,02 | 168,46 | 165,44 | 168,46 | 0,93% | 3.115,00 |
| 19.08.2026 | 167,08 | 168,20 | 166,26 | 166,90 | -0,37% | 2.271,00 |
| 18.08.2026 | 166,56 | 167,56 | 166,34 | 167,52 | 0,32% | 2.730,00 |
| 17.08.2026 | 171,02 | 171,02 | 166,02 | 166,98 | -1,03% | 4.367,00 |
| 14.08.2026 | 170,84 | 171,46 | 167,60 | 168,72 | -1,22% | 4.455,00 |
| 13.08.2026 | 171,40 | 172,88 | 168,98 | 170,80 | -0,11% | 5.969,00 |
| 12.08.2026 | 172,58 | 172,74 | 170,06 | 170,98 | -0,72% | 3.292,00 |
| 11.08.2026 | 171,04 | 172,34 | 170,26 | 172,22 | 0,70% | 2.993,00 |
| 10.08.2026 | 173,80 | 173,80 | 171,02 | 171,02 | -1,12% | 3.062,00 |
| 07.08.2026 | 173,48 | 174,20 | 171,76 | 172,96 | -0,25% | 2.453,00 |
| 06.08.2026 | 174,26 | 174,88 | 172,10 | 173,40 | -0,10% | 2.638,00 |
| 05.08.2026 | 172,48 | 174,60 | 171,72 | 173,58 | 0,46% | 2.793,00 |
| 04.08.2026 | 171,24 | 172,88 | 170,44 | 172,78 | 0,55% | 2.773,00 |
| 03.08.2026 | 173,48 | 174,52 | 169,26 | 171,84 | 0,29% | 5.098,00 |
| 31.07.2026 | 172,98 | 173,72 | 170,50 | 171,34 | -0,51% | 2.368,00 |
| 30.07.2026 | 171,02 | 173,30 | 171,02 | 172,22 | -0,42% | 3.922,00 |
| 29.07.2026 | 177,90 | 177,90 | 170,12 | 172,94 | -0,38% | 4.136,00 |
| 28.07.2026 | 177,22 | 177,22 | 171,08 | 173,60 | -1,95% | 4.154,00 |
| 27.07.2026 | 176,30 | 179,38 | 176,02 | 177,06 | 0,87% | 4.500,00 |
| 24.07.2026 | 175,02 | 176,98 | 175,02 | 175,54 | -0,20% | 2.154,00 |
| 23.07.2026 | 176,14 | 176,96 | 174,38 | 175,90 | -0,82% | 1.873,00 |
| 22.07.2026 | 178,02 | 178,04 | 175,60 | 177,36 | -0,12% | 2.763,00 |
| 21.07.2026 | 179,94 | 179,94 | 175,20 | 177,58 | -0,90% | 3.794,00 |
| 20.07.2026 | 177,02 | 179,20 | 176,42 | 179,20 | 1,60% | 5.330,00 |
| 17.07.2026 | 174,96 | 177,60 | 174,96 | 176,38 | -0,80% | 3.168,00 |
| 16.07.2026 | 175,32 | 178,02 | 174,76 | 177,80 | 1,48% | 2.352,00 |
| 15.07.2026 | 177,54 | 178,96 | 174,52 | 175,20 | -1,58% | 3.553,00 |
| 14.07.2026 | 177,02 | 178,92 | 176,04 | 178,02 | 0,82% | 6.938,00 |
| 13.07.2026 | 172,52 | 178,30 | 172,28 | 176,58 | 1,20% | 3.334,00 |
| 10.07.2026 | 173,36 | 174,54 | 172,58 | 174,48 | 0,91% | 1.672,00 |
| 09.07.2026 | 174,66 | 175,68 | 172,34 | 172,90 | -0,89% | 2.345,00 |
| 08.07.2026 | 178,08 | 178,28 | 173,40 | 174,46 | -2,15% | 4.029,00 |
| 07.07.2026 | 177,80 | 179,74 | 177,72 | 178,30 | -0,16% | 2.122,00 |
| 06.07.2026 | 180,82 | 182,18 | 176,92 | 178,58 | -1,29% | 3.750,00 |
| 03.07.2026 | 179,38 | 180,92 | 177,46 | 180,92 | 1,37% | 3.327,00 |
| 02.07.2026 | 175,62 | 179,98 | 174,28 | 178,48 | 1,19% | 5.552,00 |
| 01.07.2026 | 174,10 | 177,18 | 174,10 | 176,38 | 1,10% | 6.603,00 |
| 30.06.2026 | 173,72 | 174,98 | 172,16 | 174,46 | 1,04% | 2.195,00 |
| 29.06.2026 | 173,10 | 174,02 | 171,32 | 172,66 | -0,06% | 3.293,00 |
| 26.06.2026 | 169,46 | 173,24 | 168,64 | 172,76 | 1,73% | 2.553,00 |
| 25.06.2026 | 170,84 | 171,60 | 168,72 | 169,82 | 0,40% | 3.022,00 |
| 24.06.2026 | 166,14 | 170,52 | 165,28 | 169,14 | 2,20% | 4.824,00 |
| 23.06.2026 | 164,86 | 166,98 | 164,74 | 165,50 | -0,35% | 2.822,00 |
| 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 |