171,680€
-1,32%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 174,10 | 175,14 | 171,88 | 172,00 | -1,14% | 669.874,00 |
| 17.07.2025 | 174,26 | 174,72 | 173,60 | 173,98 | 0,49% | 561.159,00 |
| 16.07.2025 | 173,46 | 173,98 | 172,86 | 173,14 | -0,38% | 519.415,00 |
| 15.07.2025 | 175,00 | 175,12 | 173,46 | 173,80 | -0,61% | 489.646,00 |
| 14.07.2025 | 174,50 | 175,22 | 174,04 | 174,86 | -0,14% | 336.905,00 |
| 11.07.2025 | 175,90 | 176,54 | 174,66 | 175,10 | -0,79% | 630.483,00 |
| 10.07.2025 | 178,00 | 178,10 | 176,10 | 176,50 | -0,24% | 438.162,00 |
| 09.07.2025 | 175,70 | 177,38 | 174,94 | 176,92 | 1,10% | 762.384,00 |
| 08.07.2025 | 175,44 | 175,64 | 173,86 | 175,00 | -0,23% | 630.594,00 |
| 07.07.2025 | 175,66 | 175,74 | 174,62 | 175,40 | 0,22% | 376.497,00 |
| 04.07.2025 | 175,04 | 175,56 | 174,10 | 175,02 | -0,52% | 513.410,00 |
| 03.07.2025 | 176,28 | 177,00 | 175,20 | 175,94 | 0,03% | 494.241,00 |
| 02.07.2025 | 176,30 | 176,80 | 175,02 | 175,88 | 0,08% | 602.351,00 |
| 01.07.2025 | 176,02 | 176,12 | 174,16 | 175,74 | 0,34% | 546.442,00 |
| 30.06.2025 | 177,20 | 177,24 | 174,96 | 175,14 | -0,82% | 882.384,00 |
| 27.06.2025 | 175,10 | 176,58 | 174,98 | 176,58 | 1,44% | 563.910,00 |
| 26.06.2025 | 175,20 | 175,36 | 174,02 | 174,08 | -0,17% | 638.460,00 |
| 25.06.2025 | 176,22 | 177,24 | 174,36 | 174,38 | -1,10% | 747.776,00 |
| 24.06.2025 | 177,00 | 177,58 | 175,66 | 176,32 | 0,99% | 692.678,00 |
| 23.06.2025 | 176,46 | 176,96 | 173,92 | 174,60 | -2,33% | 1.135.294,00 |
| 20.06.2025 | 179,88 | 180,48 | 178,52 | 178,76 | 0,24% | 2.056.376,00 |
| 19.06.2025 | 180,20 | 180,64 | 178,34 | 178,34 | -1,55% | 540.485,00 |
| 18.06.2025 | 182,00 | 182,52 | 180,68 | 181,14 | -0,60% | 568.970,00 |
| 17.06.2025 | 181,52 | 182,92 | 180,82 | 182,24 | -0,70% | 595.513,00 |
| 16.06.2025 | 182,50 | 184,32 | 182,24 | 183,52 | 0,39% | 541.192,00 |
| 13.06.2025 | 181,60 | 183,78 | 181,10 | 182,80 | -0,76% | 827.661,00 |
| 12.06.2025 | 182,84 | 184,62 | 182,52 | 184,20 | 0,01% | 538.206,00 |
| 11.06.2025 | 184,06 | 185,32 | 183,82 | 184,18 | 0,20% | 698.091,00 |
| 10.06.2025 | 183,26 | 183,82 | 182,18 | 183,82 | 0,57% | 662.096,00 |
| 09.06.2025 | 183,52 | 183,90 | 182,12 | 182,78 | -0,37% | 309.272,00 |
| 06.06.2025 | 184,58 | 184,66 | 182,80 | 183,46 | -0,47% | 344.219,00 |
| 05.06.2025 | 184,58 | 185,18 | 183,32 | 184,32 | 0,01% | 511.023,00 |
| 04.06.2025 | 183,24 | 184,84 | 182,02 | 184,30 | 1,26% | 584.337,00 |
| 03.06.2025 | 183,12 | 183,90 | 181,62 | 182,00 | -0,54% | 590.439,00 |
| 02.06.2025 | 182,00 | 183,66 | 181,08 | 182,98 | 0,32% | 522.852,00 |
| 30.05.2025 | 182,06 | 183,58 | 181,84 | 182,40 | 0,23% | 1.328.987,00 |
| 29.05.2025 | 184,08 | 184,58 | 181,68 | 181,98 | -0,35% | 372.778,00 |
| 28.05.2025 | 185,10 | 185,50 | 182,34 | 182,62 | -1,49% | 789.856,00 |
| 27.05.2025 | 185,34 | 186,22 | 185,08 | 185,38 | -0,08% | 543.153,00 |
| 26.05.2025 | 186,00 | 186,08 | 184,72 | 185,52 | 0,87% | 507.839,00 |
| 23.05.2025 | 185,56 | 185,68 | 181,64 | 183,92 | -0,76% | 836.975,00 |
| 22.05.2025 | 185,28 | 185,64 | 184,16 | 185,32 | -0,15% | 543.319,00 |
| 21.05.2025 | 185,80 | 186,12 | 184,32 | 185,60 | -0,16% | 502.636,00 |
| 20.05.2025 | 184,88 | 186,20 | 184,46 | 185,90 | 0,44% | 554.907,00 |
| 19.05.2025 | 183,36 | 185,10 | 183,12 | 185,08 | -0,84% | 577.493,00 |
| 16.05.2025 | 186,30 | 187,12 | 185,76 | 186,64 | 0,69% | 981.080,00 |
| 15.05.2025 | 183,00 | 185,64 | 182,76 | 185,36 | 1,40% | 597.237,00 |
| 14.05.2025 | 181,42 | 182,80 | 180,72 | 182,80 | 0,37% | 740.408,00 |
| 13.05.2025 | 181,10 | 182,60 | 180,80 | 182,12 | 0,46% | 587.863,00 |
| 12.05.2025 | 185,00 | 186,18 | 180,80 | 181,28 | -1,42% | 1.126.850,00 |
| 09.05.2025 | 183,50 | 184,50 | 183,20 | 183,90 | 0,65% | 666.208,00 |
| 08.05.2025 | 182,62 | 183,22 | 181,60 | 182,72 | 0,11% | 648.974,00 |
| 07.05.2025 | 182,42 | 183,16 | 181,06 | 182,52 | -0,52% | 717.103,00 |
| 06.05.2025 | 184,20 | 184,92 | 182,98 | 183,48 | -0,24% | 604.896,00 |
| 05.05.2025 | 185,10 | 185,64 | 182,82 | 183,92 | -0,71% | 713.354,00 |
| 02.05.2025 | 186,20 | 186,22 | 182,98 | 185,24 | 2,59% | 1.194.609,00 |
| 30.04.2025 | 179,08 | 180,96 | 178,72 | 180,56 | 0,97% | 1.096.986,00 |
| 29.04.2025 | 177,48 | 179,26 | 176,56 | 178,82 | 0,35% | 636.052,00 |
| 28.04.2025 | 178,58 | 179,68 | 177,94 | 178,20 | -0,13% | 624.348,00 |
| 25.04.2025 | 178,80 | 179,74 | 178,02 | 178,44 | -0,08% | 687.114,00 |
| 24.04.2025 | 174,76 | 179,48 | 174,20 | 178,58 | 2,22% | 674.312,00 |
| 23.04.2025 | 176,62 | 176,64 | 173,18 | 174,70 | -0,10% | 880.212,00 |
| 22.04.2025 | 174,00 | 175,36 | 173,08 | 174,88 | 0,98% | 714.581,00 |
| 17.04.2025 | 174,88 | 175,26 | 172,78 | 173,18 | -0,86% | 701.724,00 |
| 16.04.2025 | 174,26 | 175,00 | 173,38 | 174,68 | 0,24% | 702.346,00 |
| 15.04.2025 | 171,00 | 174,70 | 170,68 | 174,26 | 2,15% | 698.457,00 |
| 14.04.2025 | 171,08 | 171,46 | 169,64 | 170,60 | 1,34% | 730.358,00 |
| 11.04.2025 | 168,00 | 169,28 | 164,66 | 168,34 | 0,80% | 988.773,00 |
| 10.04.2025 | 170,00 | 171,38 | 167,00 | 167,00 | 3,91% | 1.454.458,00 |
| 09.04.2025 | 162,82 | 164,18 | 159,06 | 160,72 | -3,19% | 1.343.973,00 |
| 08.04.2025 | 163,20 | 167,24 | 161,72 | 166,02 | 3,37% | 1.436.404,00 |
| 07.04.2025 | 166,02 | 169,32 | 160,22 | 160,60 | -7,27% | 2.510.951,00 |
| 04.04.2025 | 174,00 | 178,14 | 173,20 | 173,20 | -0,63% | 1.933.922,00 |
| 03.04.2025 | 175,20 | 177,32 | 173,10 | 174,30 | -2,14% | 1.245.580,00 |
| 02.04.2025 | 176,24 | 178,22 | 176,00 | 178,12 | 0,56% | 894.182,00 |
| 01.04.2025 | 175,98 | 177,56 | 175,18 | 177,12 | 1,13% | 1.031.406,00 |
| 31.03.2025 | 175,24 | 176,12 | 174,24 | 175,14 | -0,67% | 1.078.173,00 |
| 28.03.2025 | 176,16 | 177,32 | 175,62 | 176,32 | -0,07% | 931.921,00 |
| 27.03.2025 | 176,04 | 177,10 | 175,26 | 176,44 | -0,17% | 626.214,00 |
| 26.03.2025 | 177,74 | 178,06 | 176,06 | 176,74 | -1,11% | 658.343,00 |
| 25.03.2025 | 177,88 | 179,72 | 177,80 | 178,72 | 0,78% | 700.623,00 |
| 24.03.2025 | 179,22 | 179,86 | 177,12 | 177,34 | -0,10% | 826.848,00 |
| 21.03.2025 | 177,98 | 178,48 | 176,82 | 177,52 | -0,15% | 1.559.028,00 |
| 20.03.2025 | 179,96 | 180,40 | 177,46 | 177,78 | -1,31% | 719.731,00 |
| 19.03.2025 | 179,58 | 180,78 | 178,96 | 180,14 | 0,09% | 515.136,00 |
| 18.03.2025 | 180,56 | 181,18 | 179,52 | 179,98 | -0,29% | 801.845,00 |
| 17.03.2025 | 180,94 | 181,58 | 179,34 | 180,50 | 0,12% | 647.131,00 |
| 14.03.2025 | 179,02 | 181,52 | 178,78 | 180,28 | 0,56% | 738.751,00 |
| 13.03.2025 | 178,96 | 180,90 | 178,46 | 179,28 | -0,23% | 650.200,00 |
| 12.03.2025 | 179,32 | 181,70 | 178,64 | 179,70 | 1,19% | 695.102,00 |
| 11.03.2025 | 184,04 | 185,78 | 177,58 | 177,58 | -3,10% | 1.259.756,00 |
| 10.03.2025 | 181,66 | 184,78 | 180,32 | 183,26 | 1,64% | 1.242.834,00 |
| 07.03.2025 | 180,26 | 180,54 | 178,46 | 180,30 | -0,11% | 1.094.217,00 |
| 06.03.2025 | 181,84 | 182,20 | 177,94 | 180,50 | -0,23% | 1.067.334,00 |
| 05.03.2025 | 179,06 | 181,56 | 178,16 | 180,92 | 1,72% | 1.002.425,00 |
| 04.03.2025 | 177,80 | 179,14 | 176,70 | 177,86 | -1,01% | 919.593,00 |
| 03.03.2025 | 176,06 | 180,60 | 174,88 | 179,68 | 1,73% | 1.102.965,00 |
| 28.02.2025 | 173,94 | 176,86 | 173,80 | 176,62 | 1,19% | 1.512.075,00 |
| 27.02.2025 | 175,52 | 175,90 | 173,76 | 174,54 | -0,80% | 708.593,00 |
| 26.02.2025 | 175,52 | 176,62 | 175,14 | 175,94 | 0,25% | 540.837,00 |