166,350€
1,33%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2026 | 161,75 | 163,69 | 161,46 | 163,64 | 1,17% | 1.087.656,00 |
| 31.03.2026 | 161,62 | 162,96 | 160,87 | 161,75 | 0,87% | 1.690.145,00 |
| 30.03.2026 | 157,55 | 160,35 | 157,05 | 160,35 | 1,99% | 1.004.540,00 |
| 27.03.2026 | 157,24 | 158,26 | 155,98 | 157,22 | 0,95% | 879.723,00 |
| 26.03.2026 | 154,87 | 157,00 | 154,84 | 155,75 | 0,03% | 1.092.012,00 |
| 25.03.2026 | 155,56 | 156,91 | 154,84 | 155,69 | 1,24% | 1.040.265,00 |
| 24.03.2026 | 151,38 | 153,91 | 151,15 | 153,78 | 2,17% | 992.448,00 |
| 23.03.2026 | 150,00 | 155,29 | 148,66 | 150,51 | -1,00% | 1.196.284,00 |
| 20.03.2026 | 153,22 | 154,71 | 151,64 | 152,04 | -0,62% | 2.301.598,00 |
| 19.03.2026 | 152,84 | 153,84 | 151,96 | 152,98 | -1,37% | 1.659.337,00 |
| 18.03.2026 | 157,09 | 157,16 | 153,95 | 155,11 | -0,93% | 1.252.805,00 |
| 17.03.2026 | 155,66 | 157,18 | 155,29 | 156,56 | 0,01% | 575.378,00 |
| 16.03.2026 | 155,67 | 157,31 | 154,98 | 156,55 | 0,77% | 675.323,00 |
| 13.03.2026 | 154,60 | 156,13 | 153,67 | 155,35 | 0,03% | 819.387,00 |
| 12.03.2026 | 151,56 | 155,29 | 151,00 | 155,29 | 2,20% | 959.200,00 |
| 11.03.2026 | 151,00 | 151,95 | 149,66 | 151,95 | -0,13% | 780.227,00 |
| 10.03.2026 | 151,22 | 152,89 | 150,71 | 152,15 | 1,20% | 938.217,00 |
| 09.03.2026 | 149,11 | 150,56 | 147,86 | 150,35 | -1,15% | 702.018,00 |
| 06.03.2026 | 154,55 | 155,09 | 150,46 | 152,09 | -1,76% | 1.087.380,00 |
| 05.03.2026 | 155,55 | 157,18 | 154,58 | 154,82 | -1,20% | 1.084.812,00 |
| 04.03.2026 | 158,49 | 158,56 | 156,36 | 156,69 | -0,77% | 1.061.647,00 |
| 03.03.2026 | 158,16 | 158,35 | 156,29 | 157,91 | -1,13% | 1.640.641,00 |
| 02.03.2026 | 158,55 | 161,24 | 157,44 | 159,71 | -1,44% | 909.006,00 |
| 27.02.2026 | 163,53 | 164,26 | 161,11 | 162,04 | -0,70% | 1.321.959,00 |
| 26.02.2026 | 161,98 | 163,47 | 161,73 | 163,18 | 0,67% | 738.791,00 |
| 25.02.2026 | 161,18 | 162,75 | 160,89 | 162,09 | 0,56% | 930.642,00 |
| 24.02.2026 | 159,09 | 161,55 | 158,91 | 161,18 | 1,45% | 838.687,00 |
| 23.02.2026 | 159,02 | 160,29 | 157,51 | 158,87 | -0,46% | 937.015,00 |
| 20.02.2026 | 154,87 | 159,60 | 154,53 | 159,60 | 4,80% | 1.499.540,00 |
| 19.02.2026 | 151,64 | 152,78 | 150,62 | 152,29 | -0,11% | 829.915,00 |
| 18.02.2026 | 154,51 | 154,51 | 150,16 | 152,46 | -1,50% | 816.650,00 |
| 17.02.2026 | 154,00 | 155,64 | 153,69 | 154,78 | 0,59% | 655.128,00 |
| 16.02.2026 | 153,62 | 155,26 | 153,00 | 153,87 | -0,08% | 550.176,00 |
| 13.02.2026 | 153,05 | 154,31 | 151,95 | 154,00 | 0,30% | 758.712,00 |
| 12.02.2026 | 153,51 | 153,64 | 151,77 | 153,55 | 0,60% | 702.095,00 |
| 11.02.2026 | 154,09 | 154,24 | 151,31 | 152,64 | -0,86% | 710.359,00 |
| 10.02.2026 | 152,49 | 154,24 | 151,66 | 153,96 | 1,30% | 700.448,00 |
| 09.02.2026 | 152,00 | 152,33 | 150,76 | 151,98 | -0,33% | 545.345,00 |
| 06.02.2026 | 152,73 | 152,82 | 151,07 | 152,49 | -0,04% | 557.483,00 |
| 05.02.2026 | 152,95 | 154,07 | 151,13 | 152,55 | -0,46% | 882.495,00 |
| 04.02.2026 | 145,49 | 153,26 | 145,49 | 153,26 | 5,71% | 1.513.374,00 |
| 03.02.2026 | 145,15 | 145,80 | 143,40 | 144,98 | 0,03% | 566.862,00 |
| 02.02.2026 | 143,73 | 146,22 | 143,62 | 144,95 | 0,95% | 694.122,00 |
| 30.01.2026 | 143,56 | 144,26 | 142,89 | 143,58 | -0,15% | 790.026,00 |
| 29.01.2026 | 143,46 | 144,44 | 142,73 | 143,80 | 0,82% | 599.615,00 |