179,060€
0,69%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 178,45 | 179,33 | 176,40 | 179,24 | 0,79% | 3.479,00 |
| 29.05.2026 | 182,52 | 182,74 | 177,22 | 177,84 | -2,26% | 2.799,00 |
| 28.05.2026 | 181,78 | 183,98 | 181,38 | 181,96 | -0,82% | 1.595,00 |
| 27.05.2026 | 182,50 | 184,86 | 182,26 | 183,46 | 0,10% | 2.543,00 |
| 26.05.2026 | 184,10 | 184,24 | 181,24 | 183,28 | -0,66% | 3.157,00 |
| 25.05.2026 | 183,20 | 184,68 | 181,28 | 184,50 | 2,28% | 1.767,00 |
| 22.05.2026 | 181,70 | 182,36 | 176,82 | 180,38 | -0,31% | 5.235,00 |
| 21.05.2026 | 177,98 | 181,48 | 176,88 | 180,94 | 1,74% | 3.062,00 |
| 20.05.2026 | 173,78 | 177,84 | 173,56 | 177,84 | 2,17% | 4.582,00 |
| 19.05.2026 | 174,02 | 175,00 | 173,46 | 174,06 | -0,31% | 2.143,00 |
| 18.05.2026 | 172,20 | 175,10 | 171,10 | 174,60 | -0,13% | 4.233,00 |
| 15.05.2026 | 176,64 | 179,40 | 174,82 | 174,82 | -2,13% | 3.724,00 |
| 14.05.2026 | 177,88 | 180,18 | 177,58 | 178,62 | 0,48% | 3.259,00 |
| 13.05.2026 | 177,72 | 178,62 | 175,74 | 177,76 | 0,09% | 3.482,00 |
| 12.05.2026 | 174,86 | 177,60 | 174,06 | 177,60 | 1,47% | 2.341,00 |
| 11.05.2026 | 179,30 | 179,30 | 174,32 | 175,02 | -0,50% | 4.490,00 |
| 08.05.2026 | 177,48 | 177,68 | 175,02 | 175,90 | -0,31% | 4.230,00 |
| 07.05.2026 | 180,96 | 182,60 | 175,90 | 176,44 | -2,91% | 5.696,00 |
| 06.05.2026 | 181,36 | 183,04 | 179,72 | 181,72 | 0,74% | 2.402,00 |
| 05.05.2026 | 179,72 | 181,66 | 177,30 | 180,38 | 1,34% | 19.112,00 |
| 04.05.2026 | 188,98 | 188,98 | 176,76 | 178,00 | -3,32% | 6.571,00 |
| 30.04.2026 | 179,20 | 186,08 | 178,52 | 184,12 | 2,30% | 2.555,00 |
| 29.04.2026 | 184,16 | 184,16 | 178,50 | 179,98 | -1,91% | 2.927,00 |
| 28.04.2026 | 189,00 | 189,00 | 177,96 | 183,48 | -3,38% | 7.019,00 |
| 27.04.2026 | 189,98 | 190,00 | 187,16 | 189,90 | 0,36% | 3.836,00 |
| 24.04.2026 | 186,98 | 189,40 | 186,38 | 189,22 | 1,35% | 3.373,00 |
| 23.04.2026 | 185,12 | 187,98 | 183,96 | 186,70 | 0,29% | 5.533,00 |
| 22.04.2026 | 186,12 | 187,52 | 183,92 | 186,16 | 0,63% | 2.110,00 |
| 21.04.2026 | 186,82 | 188,16 | 185,00 | 185,00 | -1,20% | 1.603,00 |
| 20.04.2026 | 184,26 | 187,24 | 183,74 | 187,24 | 0,87% | 2.983,00 |
| 17.04.2026 | 185,92 | 187,46 | 184,60 | 185,62 | 0,00% | 2.550,00 |
| 16.04.2026 | 187,42 | 188,14 | 184,00 | 185,62 | -0,74% | 4.190,00 |
| 15.04.2026 | 186,74 | 188,84 | 186,18 | 187,00 | -0,17% | 3.749,00 |
| 14.04.2026 | 188,60 | 189,98 | 187,02 | 187,32 | -0,89% | 5.215,00 |
| 13.04.2026 | 188,98 | 189,54 | 186,44 | 189,00 | 1,18% | 5.100,00 |
| 10.04.2026 | 188,74 | 189,54 | 186,20 | 186,80 | 0,18% | 3.873,00 |
| 09.04.2026 | 182,26 | 188,76 | 180,94 | 186,46 | 2,41% | 7.290,00 |
| 08.04.2026 | 183,50 | 184,00 | 181,16 | 182,08 | -0,39% | 5.900,00 |
| 07.04.2026 | 180,48 | 183,04 | 180,12 | 182,80 | 1,29% | 5.084,00 |
| 02.04.2026 | 177,00 | 181,18 | 175,78 | 180,48 | 0,28% | 3.694,00 |
| 01.04.2026 | 179,54 | 180,14 | 177,62 | 179,98 | 0,25% | 4.819,00 |
| 31.03.2026 | 175,24 | 179,98 | 175,24 | 179,54 | 2,81% | 7.446,00 |
| 30.03.2026 | 172,00 | 176,18 | 171,70 | 174,64 | 1,22% | 4.052,00 |
| 27.03.2026 | 170,88 | 174,00 | 170,88 | 172,54 | 1,03% | 5.418,00 |
| 26.03.2026 | 170,02 | 172,64 | 170,00 | 170,78 | -0,30% | 11.480,00 |
| 25.03.2026 | 171,76 | 172,54 | 170,58 | 171,30 | -0,14% | 8.649,00 |
| 24.03.2026 | 164,12 | 171,54 | 164,12 | 171,54 | 3,64% | 3.483,00 |
| 23.03.2026 | 165,14 | 170,10 | 162,72 | 165,52 | -0,36% | 5.129,00 |
| 20.03.2026 | 169,50 | 170,72 | 165,02 | 166,12 | -2,40% | 2.362,00 |
| 19.03.2026 | 169,12 | 170,20 | 167,42 | 170,20 | 0,84% | 4.601,00 |
| 18.03.2026 | 174,46 | 174,92 | 168,04 | 168,78 | -2,01% | 6.412,00 |
| 17.03.2026 | 173,38 | 174,60 | 170,86 | 172,24 | -1,00% | 6.114,00 |
| 16.03.2026 | 171,98 | 175,98 | 170,54 | 173,98 | 2,28% | 5.601,00 |
| 13.03.2026 | 170,86 | 171,60 | 169,20 | 170,10 | -0,14% | 4.219,00 |
| 12.03.2026 | 167,24 | 171,52 | 166,26 | 170,34 | 0,80% | 3.323,00 |
| 11.03.2026 | 168,18 | 170,42 | 164,70 | 168,98 | 0,55% | 4.331,00 |
| 10.03.2026 | 167,02 | 169,48 | 165,92 | 168,06 | 0,51% | 4.300,00 |
| 09.03.2026 | 167,12 | 167,98 | 162,68 | 167,20 | -0,19% | 8.006,00 |
| 06.03.2026 | 170,76 | 170,98 | 165,60 | 167,52 | -0,91% | 6.064,00 |
| 05.03.2026 | 172,14 | 172,72 | 167,06 | 169,06 | -2,68% | 4.530,00 |
| 04.03.2026 | 173,50 | 174,24 | 172,02 | 173,72 | -0,10% | 2.317,00 |
| 03.03.2026 | 173,60 | 174,38 | 170,62 | 173,90 | -0,70% | 8.060,00 |
| 02.03.2026 | 177,42 | 177,42 | 174,38 | 175,12 | -1,30% | 6.896,00 |
| 27.02.2026 | 179,46 | 180,24 | 176,34 | 177,42 | -1,42% | 5.675,00 |
| 26.02.2026 | 177,94 | 179,98 | 177,58 | 179,98 | 0,72% | 4.735,00 |
| 25.02.2026 | 177,32 | 179,00 | 177,22 | 178,70 | 0,48% | 7.300,00 |
| 24.02.2026 | 175,40 | 177,98 | 174,58 | 177,84 | 1,65% | 5.721,00 |
| 23.02.2026 | 175,28 | 176,82 | 173,34 | 174,96 | -0,27% | 8.954,00 |
| 20.02.2026 | 168,96 | 175,98 | 168,96 | 175,44 | 4,57% | 9.505,00 |
| 19.02.2026 | 165,80 | 167,94 | 165,14 | 167,78 | 0,83% | 2.418,00 |
| 18.02.2026 | 170,48 | 170,54 | 165,00 | 166,40 | -2,12% | 4.005,00 |
| 17.02.2026 | 169,44 | 171,16 | 169,14 | 170,00 | -0,19% | 2.871,00 |
| 16.02.2026 | 170,00 | 170,98 | 168,42 | 170,32 | 0,31% | 4.461,00 |
| 13.02.2026 | 168,14 | 169,98 | 167,20 | 169,80 | 0,58% | 2.847,00 |
| 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 |