174,700€
-0,24%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 175,69 | 175,69 | 174,32 | 174,33 | -0,45% | - |
| 08.05.2026 | 175,50 | 176,24 | 175,00 | 175,12 | -0,89% | 910.679,00 |
| 07.05.2026 | 180,60 | 180,60 | 175,78 | 176,70 | -1,99% | 1.109.221,00 |
| 06.05.2026 | 180,00 | 182,08 | 179,90 | 180,28 | 0,47% | 1.253.995,00 |
| 05.05.2026 | 178,08 | 179,96 | 177,26 | 179,44 | 1,01% | 680.566,00 |
| 04.05.2026 | 182,34 | 182,48 | 176,74 | 177,64 | -2,97% | 929.713,00 |
| 30.04.2026 | 180,00 | 183,08 | 179,98 | 183,08 | 1,37% | 997.447,00 |
| 29.04.2026 | 181,42 | 181,82 | 180,04 | 180,60 | -0,56% | 591.417,00 |
| 28.04.2026 | 186,34 | 186,34 | 177,90 | 181,62 | -3,20% | 1.724.936,00 |
| 27.04.2026 | 187,80 | 189,80 | 187,00 | 187,62 | -0,39% | 704.279,00 |
| 24.04.2026 | 187,44 | 189,56 | 187,20 | 188,36 | 0,27% | 772.618,00 |
| 23.04.2026 | 185,52 | 188,00 | 185,52 | 187,86 | 0,88% | 658.611,00 |
| 22.04.2026 | 185,94 | 187,58 | 185,66 | 186,22 | -0,12% | 569.932,00 |
| 21.04.2026 | 186,38 | 187,48 | 186,20 | 186,44 | 0,03% | 563.379,00 |
| 20.04.2026 | 185,12 | 186,78 | 184,98 | 186,38 | 0,18% | 625.200,00 |
| 17.04.2026 | 186,30 | 187,66 | 185,80 | 186,04 | -0,18% | 1.198.243,00 |
| 16.04.2026 | 187,60 | 188,40 | 186,08 | 186,38 | -0,42% | 685.644,00 |
| 15.04.2026 | 186,90 | 188,46 | 186,58 | 187,16 | -0,06% | 970.839,00 |
| 14.04.2026 | 187,24 | 188,46 | 186,96 | 187,28 | -0,12% | 1.156.609,00 |
| 13.04.2026 | 187,50 | 188,38 | 186,24 | 187,50 | -0,55% | 722.197,00 |
| 10.04.2026 | 186,78 | 188,88 | 186,58 | 188,54 | 0,73% | 1.003.273,00 |
| 09.04.2026 | 184,34 | 187,18 | 183,92 | 187,18 | 2,04% | 1.226.548,00 |
| 08.04.2026 | 184,50 | 184,58 | 180,92 | 183,44 | 1,07% | 1.591.541,00 |
| 07.04.2026 | 181,00 | 183,08 | 180,72 | 181,50 | 0,54% | 933.085,00 |
| 02.04.2026 | 178,14 | 181,32 | 177,70 | 180,52 | 0,29% | 819.628,00 |
| 01.04.2026 | 177,92 | 180,06 | 177,60 | 180,00 | 1,17% | 1.087.656,00 |
| 31.03.2026 | 177,78 | 179,26 | 176,96 | 177,92 | 0,87% | 1.690.145,00 |
| 30.03.2026 | 173,30 | 176,38 | 172,76 | 176,38 | 1,99% | 1.004.540,00 |
| 27.03.2026 | 172,96 | 174,08 | 171,58 | 172,94 | 0,95% | 879.723,00 |
| 26.03.2026 | 170,36 | 172,70 | 170,32 | 171,32 | 0,04% | 1.092.012,00 |
| 25.03.2026 | 171,12 | 172,60 | 170,32 | 171,26 | 1,24% | 1.040.265,00 |
| 24.03.2026 | 166,52 | 169,30 | 166,26 | 169,16 | 2,17% | 992.448,00 |
| 23.03.2026 | 165,00 | 170,82 | 163,52 | 165,56 | -1,00% | 1.196.284,00 |
| 20.03.2026 | 168,54 | 170,18 | 166,80 | 167,24 | -0,62% | 2.301.598,00 |
| 19.03.2026 | 168,12 | 169,22 | 167,16 | 168,28 | -1,37% | 1.660.231,00 |
| 18.03.2026 | 172,80 | 172,88 | 169,34 | 170,62 | -0,93% | 1.252.805,00 |
| 17.03.2026 | 171,22 | 172,90 | 170,82 | 172,22 | 0,01% | 575.378,00 |
| 16.03.2026 | 171,24 | 173,04 | 170,48 | 172,20 | 0,77% | 675.323,00 |
| 13.03.2026 | 170,06 | 171,74 | 169,04 | 170,88 | 0,04% | 819.387,00 |
| 12.03.2026 | 166,72 | 170,82 | 166,10 | 170,82 | 2,20% | 959.200,00 |
| 11.03.2026 | 166,10 | 167,14 | 164,62 | 167,14 | -0,13% | 780.227,00 |
| 10.03.2026 | 166,34 | 168,18 | 165,78 | 167,36 | 1,20% | 938.217,00 |
| 09.03.2026 | 164,02 | 165,62 | 162,64 | 165,38 | -1,15% | 702.018,00 |
| 06.03.2026 | 170,00 | 170,60 | 165,50 | 167,30 | -1,76% | 1.087.380,00 |
| 05.03.2026 | 171,10 | 172,90 | 170,04 | 170,30 | -1,20% | 1.084.812,00 |
| 04.03.2026 | 174,34 | 174,42 | 172,00 | 172,36 | -0,77% | 1.061.647,00 |
| 03.03.2026 | 173,98 | 174,18 | 171,92 | 173,70 | -1,13% | 1.640.641,00 |
| 02.03.2026 | 174,40 | 177,36 | 173,18 | 175,68 | -1,44% | 909.006,00 |
| 27.02.2026 | 179,88 | 180,68 | 177,22 | 178,24 | -0,70% | 1.321.959,00 |
| 26.02.2026 | 178,18 | 179,82 | 177,90 | 179,50 | 0,67% | 738.791,00 |
| 25.02.2026 | 177,30 | 179,02 | 176,98 | 178,30 | 0,56% | 930.642,00 |
| 24.02.2026 | 175,00 | 177,70 | 174,80 | 177,30 | 1,45% | 838.687,00 |
| 23.02.2026 | 174,92 | 176,32 | 173,26 | 174,76 | -0,46% | 937.015,00 |
| 20.02.2026 | 170,36 | 175,56 | 169,98 | 175,56 | 4,80% | 1.499.540,00 |
| 19.02.2026 | 166,80 | 168,06 | 165,68 | 167,52 | -0,11% | 829.915,00 |
| 18.02.2026 | 169,96 | 169,96 | 165,18 | 167,70 | -1,50% | 816.650,00 |
| 17.02.2026 | 169,40 | 171,20 | 169,06 | 170,26 | 0,59% | 655.128,00 |
| 16.02.2026 | 168,98 | 170,78 | 168,30 | 169,26 | -0,08% | 550.176,00 |
| 13.02.2026 | 168,36 | 169,74 | 167,14 | 169,40 | 0,30% | 758.712,00 |
| 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 | 0,82% | 599.615,00 |
| 28.01.2026 | 156,00 | 157,06 | 155,20 | 156,90 | -0,03% | 628.631,00 |
| 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 |