168,040€
0,55%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 166,92 | 168,09 | 166,65 | 168,04 | 0,55% | - |
| 21.08.2026 | 167,22 | 168,04 | 166,08 | 167,12 | -0,16% | 569.280,00 |
| 20.08.2026 | 166,60 | 168,10 | 165,36 | 167,38 | 0,36% | 685.115,00 |
| 19.08.2026 | 167,46 | 168,26 | 166,44 | 166,78 | -0,16% | 600.383,00 |
| 18.08.2026 | 166,70 | 167,46 | 166,40 | 167,04 | 0,13% | 770.128,00 |
| 17.08.2026 | 167,82 | 169,24 | 166,52 | 166,82 | -0,86% | 549.724,00 |
| 14.08.2026 | 169,00 | 169,16 | 167,60 | 168,26 | -0,52% | 469.614,00 |
| 13.08.2026 | 170,00 | 170,08 | 168,92 | 169,14 | -0,70% | 507.443,00 |
| 12.08.2026 | 171,32 | 171,66 | 170,12 | 170,34 | -0,78% | 492.356,00 |
| 11.08.2026 | 171,16 | 172,20 | 170,16 | 171,68 | 0,14% | 513.100,00 |
| 10.08.2026 | 172,80 | 172,94 | 171,06 | 171,44 | -0,55% | 525.025,00 |
| 07.08.2026 | 173,70 | 174,21 | 172,38 | 172,38 | -0,48% | 606.021,00 |
| 06.08.2026 | 174,90 | 175,06 | 172,06 | 173,22 | -0,21% | 570.512,00 |
| 05.08.2026 | 172,70 | 174,22 | 172,32 | 173,58 | 0,88% | 732.470,00 |
| 04.08.2026 | 170,62 | 172,06 | 170,42 | 172,06 | 1,02% | 726.416,00 |
| 03.08.2026 | 170,54 | 171,56 | 169,24 | 170,32 | -0,23% | 965.815,00 |
| 31.07.2026 | 170,92 | 173,14 | 170,36 | 170,72 | -0,59% | 1.441.279,00 |
| 30.07.2026 | 172,36 | 173,38 | 171,10 | 171,74 | 0,15% | 800.173,00 |
| 29.07.2026 | 172,76 | 173,12 | 170,12 | 171,48 | -1,19% | 689.468,00 |
| 28.07.2026 | 173,02 | 173,96 | 171,08 | 173,54 | -2,05% | 1.350.069,00 |
| 27.07.2026 | 177,88 | 178,12 | 176,02 | 177,18 | 0,37% | 793.214,00 |
| 24.07.2026 | 175,70 | 176,98 | 175,28 | 176,52 | 0,54% | 616.890,00 |
| 23.07.2026 | 176,40 | 176,40 | 174,24 | 175,58 | -0,66% | 867.626,00 |
| 22.07.2026 | 175,94 | 177,78 | 175,66 | 176,74 | 0,12% | 783.035,00 |
| 21.07.2026 | 177,26 | 177,70 | 175,06 | 176,52 | -0,66% | 844.866,00 |
| 20.07.2026 | 176,34 | 177,88 | 176,34 | 177,70 | 0,70% | 794.723,00 |
| 17.07.2026 | 176,86 | 177,40 | 175,56 | 176,46 | -0,35% | 724.764,00 |
| 16.07.2026 | 175,32 | 177,08 | 174,66 | 177,08 | 1,11% | 594.570,00 |
| 15.07.2026 | 176,96 | 177,04 | 174,64 | 175,14 | -1,89% | 736.417,00 |
| 14.07.2026 | 176,32 | 178,62 | 175,96 | 178,52 | 1,01% | 654.986,00 |
| 13.07.2026 | 174,14 | 176,74 | 174,00 | 176,74 | 1,40% | 519.294,00 |
| 10.07.2026 | 173,20 | 174,30 | 172,52 | 174,30 | 0,77% | 711.715,00 |
| 09.07.2026 | 173,68 | 174,00 | 172,30 | 172,96 | -0,41% | 935.316,00 |
| 08.07.2026 | 177,58 | 177,82 | 173,34 | 173,68 | -2,53% | 1.276.414,00 |
| 07.07.2026 | 178,02 | 179,84 | 177,34 | 178,18 | 0,33% | 687.234,00 |
| 06.07.2026 | 181,00 | 182,26 | 176,82 | 177,60 | -1,50% | 909.354,00 |
| 03.07.2026 | 179,56 | 180,72 | 178,86 | 180,30 | 0,16% | 447.997,00 |
| 02.07.2026 | 176,78 | 180,02 | 176,58 | 180,02 | 2,11% | 1.106.117,00 |
| 01.07.2026 | 176,62 | 177,74 | 175,46 | 176,30 | 1,74% | 1.010.403,00 |
| 30.06.2026 | 172,22 | 173,98 | 171,98 | 173,28 | 0,32% | 1.151.315,00 |
| 29.06.2026 | 172,30 | 174,06 | 171,10 | 172,72 | -0,08% | 959.448,00 |
| 26.06.2026 | 171,02 | 172,86 | 171,02 | 172,86 | 0,85% | 1.258.400,00 |
| 25.06.2026 | 169,38 | 171,40 | 168,64 | 171,40 | 0,97% | 749.430,00 |
| 24.06.2026 | 166,92 | 170,58 | 166,92 | 169,76 | 1,99% | 1.210.615,00 |
| 23.06.2026 | 165,60 | 166,66 | 164,80 | 166,44 | 0,45% | 590.779,00 |
| 22.06.2026 | 165,48 | 167,44 | 164,26 | 165,70 | 0,94% | 1.283.674,00 |
| 19.06.2026 | 167,86 | 168,20 | 164,16 | 164,16 | -1,77% | 2.322.791,00 |
| 18.06.2026 | 166,60 | 168,36 | 165,44 | 167,12 | 0,13% | 1.484.196,00 |
| 17.06.2026 | 167,50 | 168,16 | 166,52 | 166,90 | -0,29% | 1.036.201,00 |
| 16.06.2026 | 166,70 | 167,68 | 165,84 | 167,38 | 0,92% | 636.197,00 |
| 15.06.2026 | 168,40 | 169,64 | 165,32 | 165,86 | -1,45% | 1.139.029,00 |
| 12.06.2026 | 165,80 | 168,38 | 164,80 | 168,30 | 1,99% | 1.024.317,00 |
| 11.06.2026 | 168,40 | 168,40 | 165,00 | 165,02 | -1,61% | 1.196.590,00 |
| 10.06.2026 | 168,00 | 170,22 | 167,18 | 167,72 | -0,42% | 926.631,00 |
| 09.06.2026 | 165,38 | 168,42 | 164,52 | 168,42 | 12,02% | 994.233,00 |
| 08.06.2026 | 151,44 | 152,71 | 149,60 | 150,35 | -9,83% | 849.276,00 |
| 05.06.2026 | 165,46 | 167,46 | 165,46 | 166,73 | 0,95% | 847.290,00 |
| 04.06.2026 | 163,64 | 165,78 | 162,91 | 165,16 | 0,99% | 895.592,00 |
| 03.06.2026 | 159,56 | 165,47 | 159,55 | 163,55 | 1,90% | 1.020.842,00 |
| 02.06.2026 | 161,29 | 162,18 | 160,34 | 160,49 | -0,50% | 672.933,00 |
| 01.06.2026 | 161,55 | 161,98 | 160,36 | 161,29 | -0,37% | 773.463,00 |
| 29.05.2026 | 166,20 | 166,36 | 161,89 | 161,89 | -2,15% | 2.341.564,00 |
| 28.05.2026 | 165,64 | 167,31 | 164,91 | 165,46 | -0,51% | 640.614,00 |
| 27.05.2026 | 166,69 | 168,09 | 166,31 | 166,31 | 0,54% | 748.435,00 |
| 26.05.2026 | 167,49 | 167,53 | 165,04 | 165,42 | -1,19% | 605.968,00 |
| 25.05.2026 | 165,20 | 167,51 | 164,75 | 167,42 | 2,10% | 636.774,00 |
| 22.05.2026 | 163,82 | 165,93 | 163,27 | 163,98 | 0,37% | 882.890,00 |
| 21.05.2026 | 161,13 | 163,95 | 160,80 | 163,38 | 1,53% | 958.862,00 |
| 20.05.2026 | 157,86 | 161,76 | 157,58 | 160,93 | 1,68% | 961.793,00 |
| 19.05.2026 | 158,80 | 159,20 | 157,47 | 158,27 | -0,23% | 616.652,00 |
| 18.05.2026 | 155,95 | 159,18 | 155,51 | 158,64 | -0,99% | 707.829,00 |
| 15.05.2026 | 161,56 | 162,62 | 160,22 | 160,22 | -1,52% | 661.879,00 |
| 14.05.2026 | 162,22 | 163,53 | 161,29 | 162,69 | 1,10% | 576.828,00 |
| 13.05.2026 | 161,20 | 161,47 | 159,73 | 160,93 | 0,68% | 564.830,00 |
| 12.05.2026 | 159,66 | 160,86 | 159,29 | 159,84 | -0,10% | 612.937,00 |
| 11.05.2026 | 159,09 | 160,20 | 158,46 | 160,00 | 0,50% | 601.438,00 |
| 08.05.2026 | 159,55 | 160,22 | 159,09 | 159,20 | -0,89% | 910.679,00 |
| 07.05.2026 | 164,18 | 164,18 | 159,80 | 160,64 | -1,99% | 1.109.221,00 |
| 06.05.2026 | 163,64 | 165,53 | 163,55 | 163,89 | 0,47% | 1.253.995,00 |
| 05.05.2026 | 161,89 | 163,60 | 161,15 | 163,13 | 1,01% | 680.566,00 |
| 04.05.2026 | 165,76 | 165,89 | 160,67 | 161,49 | -2,97% | 929.713,00 |
| 30.04.2026 | 163,64 | 166,44 | 163,62 | 166,44 | 1,37% | 997.447,00 |
| 29.04.2026 | 164,93 | 165,29 | 163,67 | 164,18 | -0,56% | 591.417,00 |
| 28.04.2026 | 169,40 | 169,40 | 161,73 | 165,11 | -3,20% | 1.724.936,00 |
| 27.04.2026 | 170,73 | 172,55 | 170,00 | 170,56 | -0,39% | 704.279,00 |
| 24.04.2026 | 170,40 | 172,33 | 170,18 | 171,24 | 0,27% | 772.618,00 |
| 23.04.2026 | 168,66 | 170,91 | 168,66 | 170,78 | 0,88% | 658.611,00 |
| 22.04.2026 | 169,04 | 170,53 | 168,78 | 169,29 | -0,12% | 569.932,00 |
| 21.04.2026 | 169,44 | 170,44 | 169,27 | 169,49 | 0,03% | 563.379,00 |
| 20.04.2026 | 168,29 | 169,80 | 168,16 | 169,44 | 0,18% | 625.200,00 |
| 17.04.2026 | 169,36 | 170,60 | 168,91 | 169,13 | -0,18% | 1.198.243,00 |
| 16.04.2026 | 170,55 | 171,27 | 169,16 | 169,44 | -0,42% | 685.644,00 |
| 15.04.2026 | 169,91 | 171,33 | 169,62 | 170,15 | -0,06% | 970.839,00 |
| 14.04.2026 | 170,22 | 171,33 | 169,96 | 170,26 | -0,12% | 1.156.609,00 |
| 13.04.2026 | 170,46 | 171,26 | 169,31 | 170,46 | -0,55% | 722.197,00 |
| 10.04.2026 | 169,80 | 171,71 | 169,62 | 171,40 | 0,73% | 1.003.273,00 |
| 09.04.2026 | 167,58 | 170,16 | 167,20 | 170,16 | 2,04% | 1.226.548,00 |
| 08.04.2026 | 167,73 | 167,80 | 164,47 | 166,76 | 1,07% | 1.591.541,00 |
| 07.04.2026 | 164,55 | 166,44 | 164,29 | 165,00 | 0,54% | 933.085,00 |
| 02.04.2026 | 161,95 | 164,84 | 161,55 | 164,11 | 0,29% | 819.628,00 |