179,210€
0,57%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 178,29 | 178,29 | 176,40 | 177,04 | -0,65% | - |
| 29.05.2026 | 182,28 | 182,56 | 178,20 | 178,20 | -2,13% | 736,00 |
| 28.05.2026 | 182,54 | 184,04 | 181,86 | 182,08 | -0,48% | 723,00 |
| 27.05.2026 | 183,78 | 184,34 | 182,96 | 182,96 | 0,55% | 154,00 |
| 26.05.2026 | 184,08 | 184,08 | 181,80 | 181,96 | -1,11% | 259,00 |
| 25.05.2026 | 181,68 | 184,10 | 181,44 | 184,00 | 2,01% | 1.101,00 |
| 22.05.2026 | 179,84 | 180,92 | 179,84 | 180,38 | 0,37% | 463,00 |
| 21.05.2026 | 177,12 | 180,00 | 177,12 | 179,72 | 1,54% | 365,00 |
| 20.05.2026 | 173,52 | 177,00 | 173,52 | 177,00 | 1,60% | 1.130,00 |
| 19.05.2026 | 175,04 | 175,20 | 173,56 | 174,22 | -0,22% | 3.420,00 |
| 18.05.2026 | 171,72 | 174,88 | 171,26 | 174,60 | -1,02% | 517,00 |
| 15.05.2026 | 178,48 | 178,96 | 176,40 | 176,40 | -2,52% | 682,00 |
| 14.05.2026 | 177,50 | 180,96 | 177,50 | 180,96 | 2,18% | 60,00 |
| 13.05.2026 | 177,06 | 177,10 | 176,04 | 177,10 | 0,74% | 429,00 |
| 12.05.2026 | 175,38 | 176,94 | 175,38 | 175,80 | -0,07% | 671,00 |
| 11.05.2026 | 174,80 | 176,00 | 174,80 | 175,92 | 0,53% | 480,00 |
| 08.05.2026 | 175,26 | 176,14 | 174,96 | 175,00 | -0,89% | 1.145,00 |
| 07.05.2026 | 179,88 | 179,88 | 175,92 | 176,58 | -2,76% | 1.085,00 |
| 06.05.2026 | 180,56 | 181,84 | 180,56 | 181,60 | 1,07% | 299,00 |
| 05.05.2026 | 178,08 | 179,92 | 177,50 | 179,68 | 1,08% | 4.637,00 |
| 04.05.2026 | 181,70 | 181,70 | 176,96 | 177,76 | -2,91% | 7.984,00 |
| 30.04.2026 | 180,50 | 183,08 | 180,50 | 183,08 | 1,42% | 211,00 |
| 29.04.2026 | 181,22 | 181,62 | 180,40 | 180,52 | -0,49% | 532,00 |
| 28.04.2026 | 181,52 | 182,38 | 177,92 | 181,40 | -3,34% | 2.489,00 |
| 27.04.2026 | 187,88 | 189,76 | 187,66 | 187,66 | -0,34% | 880,00 |
| 24.04.2026 | 189,00 | 189,00 | 188,28 | 188,30 | 0,27% | 249,00 |
| 23.04.2026 | 186,34 | 188,00 | 185,88 | 187,80 | 0,78% | 916,00 |
| 22.04.2026 | 186,40 | 186,88 | 186,00 | 186,34 | 0,04% | 877,00 |
| 21.04.2026 | 187,24 | 187,24 | 186,26 | 186,26 | -0,14% | 450,00 |
| 20.04.2026 | 185,92 | 186,78 | 185,66 | 186,52 | 0,27% | 652,00 |
| 17.04.2026 | 187,10 | 187,34 | 186,00 | 186,02 | -0,27% | 1.673,00 |
| 16.04.2026 | 188,26 | 188,26 | 185,98 | 186,52 | -0,76% | 1.665,00 |
| 15.04.2026 | 186,98 | 188,12 | 186,98 | 187,94 | 0,33% | 3.401,00 |
| 14.04.2026 | 187,50 | 188,40 | 187,16 | 187,32 | -0,05% | 588,00 |
| 13.04.2026 | 186,42 | 188,02 | 186,42 | 187,42 | -0,55% | 770,00 |
| 10.04.2026 | 186,96 | 188,60 | 186,72 | 188,46 | 0,78% | 936,00 |
| 09.04.2026 | 185,46 | 187,00 | 185,44 | 187,00 | 1,99% | 654,00 |
| 08.04.2026 | 183,82 | 183,98 | 182,50 | 183,36 | 0,96% | 764,00 |
| 07.04.2026 | 181,76 | 182,76 | 181,10 | 181,62 | 0,64% | 1.527,00 |
| 02.04.2026 | 178,16 | 180,58 | 178,16 | 180,46 | 0,38% | 728,00 |
| 01.04.2026 | 177,80 | 179,88 | 177,80 | 179,78 | 1,01% | 2.372,00 |
| 31.03.2026 | 178,06 | 179,00 | 177,68 | 177,98 | 1,01% | 4.140,00 |
| 30.03.2026 | 173,12 | 176,20 | 173,12 | 176,20 | 1,98% | 482,00 |
| 27.03.2026 | 172,14 | 173,96 | 172,02 | 172,78 | 0,84% | 3.049,00 |
| 26.03.2026 | 170,66 | 172,54 | 170,66 | 171,34 | 0,09% | 293,00 |
| 25.03.2026 | 171,04 | 172,02 | 170,80 | 171,18 | 1,24% | 637,00 |
| 24.03.2026 | 166,94 | 169,24 | 166,82 | 169,08 | 2,27% | 1.429,00 |
| 23.03.2026 | 165,00 | 169,32 | 164,00 | 165,32 | -1,12% | 5.554,00 |
| 20.03.2026 | 168,36 | 169,76 | 167,20 | 167,20 | -0,58% | 881,00 |
| 19.03.2026 | 168,52 | 168,74 | 167,12 | 168,18 | -1,40% | 952,00 |
| 18.03.2026 | 172,82 | 172,92 | 169,60 | 170,56 | -1,06% | 380,00 |
| 17.03.2026 | 171,58 | 172,88 | 171,00 | 172,38 | 0,07% | 328,00 |
| 16.03.2026 | 171,86 | 172,94 | 170,74 | 172,26 | 0,81% | 1.791,00 |
| 13.03.2026 | 169,20 | 171,54 | 169,20 | 170,88 | 0,08% | 441,00 |
| 12.03.2026 | 166,72 | 170,74 | 166,40 | 170,74 | 2,26% | 2.465,00 |
| 11.03.2026 | 165,88 | 166,96 | 165,00 | 166,96 | -0,29% | 867,00 |
| 10.03.2026 | 167,00 | 168,20 | 166,00 | 167,44 | 1,27% | 827,00 |
| 09.03.2026 | 162,98 | 165,46 | 162,94 | 165,34 | -1,12% | 2.060,00 |
| 06.03.2026 | 170,20 | 170,20 | 165,70 | 167,22 | -1,76% | 1.260,00 |
| 05.03.2026 | 171,56 | 172,54 | 170,22 | 170,22 | -1,28% | 713,00 |
| 04.03.2026 | 173,84 | 173,84 | 172,12 | 172,42 | -0,70% | 966,00 |
| 03.03.2026 | 173,44 | 173,76 | 172,24 | 173,64 | -1,18% | 7.173,00 |
| 02.03.2026 | 175,22 | 177,28 | 174,98 | 175,72 | -0,87% | 1.997,00 |
| 27.02.2026 | 179,86 | 180,06 | 177,26 | 177,26 | -1,18% | 617,00 |
| 26.02.2026 | 178,02 | 179,84 | 178,02 | 179,38 | 0,63% | 2.605,00 |
| 25.02.2026 | 178,28 | 178,70 | 177,48 | 178,26 | 0,61% | 539,00 |
| 24.02.2026 | 175,40 | 177,70 | 175,06 | 177,18 | 1,49% | 2.110,00 |
| 23.02.2026 | 175,46 | 175,46 | 173,32 | 174,58 | -0,55% | 1.252,00 |
| 20.02.2026 | 171,56 | 176,18 | 170,94 | 175,54 | 4,75% | 4.088,00 |
| 19.02.2026 | 168,00 | 168,04 | 166,18 | 167,58 | -0,12% | 887,00 |
| 18.02.2026 | 169,38 | 169,38 | 165,98 | 167,78 | -1,60% | 2.067,00 |
| 17.02.2026 | 169,92 | 170,80 | 169,76 | 170,50 | 0,63% | 1.100,00 |
| 16.02.2026 | 168,66 | 170,40 | 168,60 | 169,44 | -0,06% | 1.145,00 |
| 13.02.2026 | 168,10 | 169,66 | 167,54 | 169,54 | 1,06% | 669,00 |
| 12.02.2026 | 167,82 | 168,40 | 167,76 | 167,76 | -0,11% | 416,00 |
| 11.02.2026 | 169,14 | 169,14 | 166,86 | 167,94 | -0,74% | 266,00 |
| 10.02.2026 | 168,26 | 169,48 | 167,92 | 169,20 | 1,20% | 1.192,00 |
| 09.02.2026 | 167,02 | 167,38 | 165,98 | 167,20 | -0,49% | 415,00 |
| 06.02.2026 | 167,82 | 168,02 | 166,42 | 168,02 | 0,21% | 233,00 |
| 05.02.2026 | 168,76 | 168,76 | 166,40 | 167,66 | -0,47% | 668,00 |
| 04.02.2026 | 160,56 | 168,46 | 160,56 | 168,46 | 5,62% | 1.866,00 |
| 03.02.2026 | 159,48 | 161,00 | 158,00 | 159,50 | 0,03% | 1.469,00 |
| 02.02.2026 | 158,54 | 160,66 | 158,54 | 159,46 | 0,73% | 3.753,00 |
| 30.01.2026 | 157,84 | 158,58 | 157,48 | 158,30 | 0,20% | 893,00 |
| 29.01.2026 | 157,58 | 158,66 | 157,18 | 157,98 | 0,78% | 747,00 |
| 28.01.2026 | 156,52 | 156,76 | 155,30 | 156,76 | -0,25% | 3.186,00 |
| 27.01.2026 | 157,04 | 158,42 | 156,78 | 157,16 | -0,19% | 1.025,00 |
| 26.01.2026 | 158,00 | 158,24 | 157,34 | 157,46 | -0,08% | 1.243,00 |
| 23.01.2026 | 156,70 | 157,58 | 156,10 | 157,58 | 0,18% | 679,00 |
| 22.01.2026 | 156,90 | 157,68 | 156,90 | 157,30 | 1,04% | 736,00 |
| 21.01.2026 | 155,96 | 155,98 | 155,20 | 155,68 | 0,00% | 818,00 |
| 20.01.2026 | 156,38 | 156,38 | 155,68 | 155,68 | -0,73% | 582,00 |
| 19.01.2026 | 158,02 | 158,70 | 156,64 | 156,82 | -1,48% | 2.288,00 |
| 16.01.2026 | 159,88 | 159,88 | 158,16 | 159,18 | -0,95% | 1.914,00 |
| 15.01.2026 | 160,52 | 161,52 | 160,44 | 160,70 | -0,45% | 1.447,00 |
| 14.01.2026 | 158,52 | 161,42 | 158,52 | 161,42 | 2,14% | 1.463,00 |
| 13.01.2026 | 158,52 | 158,52 | 157,80 | 158,04 | -0,53% | 851,00 |
| 12.01.2026 | 159,46 | 159,46 | 157,88 | 158,88 | 0,03% | 1.030,00 |
| 09.01.2026 | 155,76 | 158,84 | 155,44 | 158,84 | 1,90% | 810,00 |
| 08.01.2026 | 156,72 | 156,72 | 155,52 | 155,88 | -0,08% | 306,00 |