168,100€
0,12%
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 |
|---|---|---|---|---|---|---|
| 12.02.2026 | 168,86 | 169,00 | 166,95 | 168,90 | 0,60% | 702.095,00 |
| 11.02.2026 | 169,50 | 169,66 | 166,44 | 167,90 | -0,86% | 710.359,00 |
| 10.02.2026 | 167,74 | 169,66 | 166,82 | 169,36 | 1,30% | 700.448,00 |
| 09.02.2026 | 167,20 | 167,56 | 165,84 | 167,18 | -0,33% | 545.345,00 |
| 06.02.2026 | 168,00 | 168,10 | 166,18 | 167,74 | -0,04% | 557.483,00 |
| 05.02.2026 | 168,24 | 169,48 | 166,24 | 167,80 | -0,46% | 882.495,00 |
| 04.02.2026 | 160,04 | 168,58 | 160,04 | 168,58 | 5,71% | 1.513.374,00 |
| 03.02.2026 | 159,66 | 160,38 | 157,74 | 159,48 | 0,03% | 566.862,00 |
| 02.02.2026 | 158,10 | 160,84 | 157,98 | 159,44 | 0,95% | 694.122,00 |
| 30.01.2026 | 157,92 | 158,68 | 157,18 | 157,94 | -0,15% | 790.026,00 |
| 29.01.2026 | 157,80 | 158,88 | 157,00 | 158,18 | 0,93% | 599.615,00 |
| 28.01.2026 | 157,99 | 157,99 | 155,22 | 156,73 | -0,13% | - |
| 27.01.2026 | 157,44 | 158,40 | 156,58 | 156,94 | -0,27% | 443.406,00 |
| 26.01.2026 | 158,00 | 158,62 | 156,80 | 157,36 | -0,16% | 494.339,00 |
| 23.01.2026 | 156,30 | 157,62 | 156,04 | 157,62 | 0,27% | 656.903,00 |
| 22.01.2026 | 157,50 | 158,40 | 156,78 | 157,20 | 0,94% | 781.031,00 |
| 21.01.2026 | 155,70 | 156,72 | 155,14 | 155,74 | 0,04% | 622.041,00 |
| 20.01.2026 | 156,50 | 156,50 | 155,50 | 155,68 | -0,69% | 688.914,00 |
| 19.01.2026 | 158,00 | 158,74 | 156,54 | 156,76 | -1,55% | 632.072,00 |
| 16.01.2026 | 160,38 | 160,42 | 158,22 | 159,22 | -0,95% | 928.974,00 |
| 15.01.2026 | 160,44 | 161,64 | 159,88 | 160,74 | -0,51% | 747.558,00 |
| 14.01.2026 | 158,00 | 161,56 | 158,00 | 161,56 | 2,28% | 854.791,00 |
| 13.01.2026 | 158,90 | 159,08 | 157,26 | 157,96 | -0,54% | 616.535,00 |
| 12.01.2026 | 159,28 | 159,50 | 157,82 | 158,82 | 0,01% | 536.546,00 |
| 09.01.2026 | 155,86 | 159,22 | 155,16 | 158,80 | 1,98% | 937.800,00 |
| 08.01.2026 | 156,50 | 156,82 | 155,36 | 155,72 | -0,14% | 1.038.773,00 |
| 07.01.2026 | 157,20 | 157,48 | 154,96 | 155,94 | -0,98% | 1.016.677,00 |
| 06.01.2026 | 155,42 | 157,90 | 154,86 | 157,48 | 0,31% | 1.194.731,00 |
| 05.01.2026 | 159,50 | 159,86 | 157,00 | 157,00 | -1,26% | 860.127,00 |
| 02.01.2026 | 159,52 | 160,40 | 157,98 | 159,00 | -0,79% | 614.495,00 |
| 31.12.2025 | 161,00 | 161,00 | 159,60 | 160,26 | -0,22% | 238.734,00 |
| 30.12.2025 | 160,48 | 160,96 | 159,80 | 160,62 | 0,10% | 408.724,00 |
| 29.12.2025 | 160,02 | 160,86 | 159,42 | 160,46 | 0,27% | 525.197,00 |
| 24.12.2025 | 160,44 | 160,90 | 160,02 | 160,02 | 0,11% | 135.147,00 |
| 23.12.2025 | 160,28 | 160,42 | 159,60 | 159,84 | -0,10% | 593.574,00 |
| 22.12.2025 | 159,50 | 160,26 | 159,02 | 160,00 | 0,31% | 497.547,00 |
| 19.12.2025 | 159,32 | 160,14 | 159,06 | 159,50 | -0,13% | 1.360.860,00 |
| 18.12.2025 | 159,62 | 160,10 | 158,90 | 159,70 | 0,23% | 950.952,00 |
| 17.12.2025 | 160,30 | 160,60 | 158,16 | 159,34 | -0,04% | 791.525,00 |
| 16.12.2025 | 159,00 | 159,96 | 158,72 | 159,40 | -0,11% | 1.115.086,00 |
| 15.12.2025 | 159,60 | 160,82 | 159,36 | 159,58 | 0,62% | 887.546,00 |
| 12.12.2025 | 159,08 | 159,68 | 158,14 | 158,60 | 0,09% | 938.455,00 |
| 11.12.2025 | 159,20 | 159,26 | 157,44 | 158,46 | -0,19% | 889.927,00 |
| 10.12.2025 | 158,36 | 158,94 | 157,34 | 158,76 | 0,15% | 954.818,00 |
| 09.12.2025 | 160,62 | 161,14 | 158,52 | 158,52 | -1,86% | 1.682.593,00 |
| 08.12.2025 | 162,98 | 162,98 | 161,18 | 161,52 | -0,94% | 563.576,00 |
| 05.12.2025 | 163,30 | 163,82 | 162,32 | 163,06 | -0,09% | 594.244,00 |
| 04.12.2025 | 164,00 | 164,38 | 163,20 | 163,20 | -0,34% | 640.623,00 |
| 03.12.2025 | 164,00 | 164,40 | 163,36 | 163,76 | -0,32% | 506.414,00 |
| 02.12.2025 | 165,40 | 165,82 | 164,28 | 164,28 | -0,99% | 344.993,00 |
| 01.12.2025 | 164,88 | 166,38 | 164,62 | 165,92 | 0,48% | 462.649,00 |
| 28.11.2025 | 165,00 | 165,24 | 163,94 | 165,12 | 0,35% | 469.460,00 |
| 27.11.2025 | 165,12 | 165,58 | 164,32 | 164,54 | -0,28% | 298.488,00 |
| 26.11.2025 | 164,96 | 165,24 | 163,50 | 165,00 | 0,35% | 496.830,00 |
| 25.11.2025 | 163,80 | 165,42 | 162,86 | 164,42 | 0,00% | 672.298,00 |
| 24.11.2025 | 165,94 | 166,92 | 161,82 | 164,42 | -0,92% | 2.237.537,00 |
| 21.11.2025 | 165,66 | 166,96 | 165,22 | 165,94 | 0,14% | 665.601,00 |
| 20.11.2025 | 166,62 | 166,68 | 165,12 | 165,70 | 0,12% | 504.373,00 |
| 19.11.2025 | 165,88 | 166,28 | 165,12 | 165,50 | -0,27% | 667.328,00 |
| 18.11.2025 | 168,54 | 168,54 | 165,76 | 165,94 | -2,16% | 710.739,00 |
| 17.11.2025 | 170,66 | 170,82 | 169,48 | 169,60 | -0,87% | 485.281,00 |
| 14.11.2025 | 172,62 | 173,34 | 170,48 | 171,08 | -1,22% | 552.967,00 |
| 13.11.2025 | 173,00 | 174,28 | 172,82 | 173,20 | 0,52% | 554.863,00 |
| 12.11.2025 | 172,12 | 173,50 | 171,16 | 172,30 | 0,41% | 510.176,00 |
| 11.11.2025 | 170,40 | 172,60 | 169,08 | 171,60 | 1,10% | 355.476,00 |
| 10.11.2025 | 170,00 | 170,30 | 168,96 | 169,74 | 0,25% | 511.988,00 |
| 07.11.2025 | 168,26 | 169,32 | 166,54 | 169,32 | 0,67% | 522.013,00 |
| 06.11.2025 | 168,56 | 169,10 | 167,76 | 168,20 | -0,71% | 560.147,00 |
| 05.11.2025 | 167,35 | 169,88 | 167,35 | 169,40 | 0,30% | - |
| 04.11.2025 | 167,20 | 168,96 | 166,06 | 168,90 | 0,68% | 538.275,00 |
| 03.11.2025 | 167,52 | 168,94 | 167,02 | 167,76 | -0,10% | 590.541,00 |
| 31.10.2025 | 171,00 | 171,12 | 167,00 | 167,92 | -1,54% | 883.351,00 |
| 30.10.2025 | 169,24 | 170,80 | 169,10 | 170,54 | 0,54% | 461.456,00 |
| 29.10.2025 | 174,22 | 174,24 | 169,62 | 169,62 | -2,44% | 569.085,00 |
| 28.10.2025 | 173,00 | 175,74 | 172,32 | 173,86 | 0,87% | 798.835,00 |
| 27.10.2025 | 171,94 | 172,74 | 171,10 | 172,36 | -0,08% | 510.025,00 |
| 24.10.2025 | 173,64 | 173,70 | 171,46 | 172,50 | -0,22% | 412.586,00 |
| 23.10.2025 | 171,76 | 173,94 | 171,34 | 172,88 | 0,28% | 409.130,00 |
| 22.10.2025 | 172,84 | 172,96 | 170,84 | 172,40 | -0,37% | 658.073,00 |
| 21.10.2025 | 173,88 | 173,88 | 172,48 | 173,04 | -0,12% | 603.324,00 |
| 20.10.2025 | 172,38 | 173,44 | 171,76 | 173,24 | 0,24% | 532.090,00 |
| 17.10.2025 | 172,38 | 173,02 | 171,20 | 172,82 | -0,68% | 566.625,00 |
| 16.10.2025 | 171,02 | 174,00 | 170,46 | 174,00 | 1,61% | 580.341,00 |
| 15.10.2025 | 171,72 | 172,68 | 171,04 | 171,24 | -0,10% | 617.341,00 |
| 14.10.2025 | 169,86 | 172,04 | 169,58 | 171,42 | 0,09% | 534.567,00 |
| 13.10.2025 | 170,86 | 171,26 | 169,54 | 171,26 | 0,98% | 634.230,00 |
| 10.10.2025 | 171,86 | 172,84 | 168,90 | 169,60 | -1,08% | 653.742,00 |
| 09.10.2025 | 169,60 | 172,12 | 169,60 | 171,46 | 0,98% | 612.317,00 |
| 08.10.2025 | 169,00 | 170,60 | 168,76 | 169,80 | 0,20% | 795.773,00 |
| 07.10.2025 | 170,06 | 170,48 | 169,12 | 169,46 | -0,35% | 786.361,00 |
| 06.10.2025 | 171,86 | 172,34 | 169,30 | 170,06 | -0,94% | 984.698,00 |
| 03.10.2025 | 176,54 | 176,72 | 171,66 | 171,68 | -2,77% | 870.705,00 |
| 02.10.2025 | 176,30 | 177,58 | 175,58 | 176,58 | 0,38% | 638.641,00 |
| 01.10.2025 | 176,52 | 176,98 | 175,46 | 175,92 | -0,53% | 538.577,00 |
| 30.09.2025 | 175,66 | 176,86 | 174,78 | 176,86 | 0,25% | 576.251,00 |
| 29.09.2025 | 176,30 | 176,74 | 175,26 | 176,42 | 0,55% | 421.507,00 |
| 26.09.2025 | 174,60 | 175,94 | 174,46 | 175,46 | 0,84% | 466.389,00 |
| 25.09.2025 | 173,00 | 174,00 | 172,22 | 174,00 | 0,39% | 484.556,00 |
| 24.09.2025 | 174,94 | 175,04 | 173,22 | 173,32 | -1,15% | 532.566,00 |
| 23.09.2025 | 175,20 | 176,58 | 174,92 | 175,34 | 0,42% | 483.604,00 |