180,090€
1,53%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 176,14 | 180,35 | 176,14 | 180,02 | 1,49% | - |
| 29.10.2026 | 176,30 | 180,06 | 176,22 | 177,38 | 1,80% | 982.639,00 |
| 28.10.2026 | 173,74 | 174,78 | 172,88 | 174,24 | -0,11% | 796.607,00 |
| 27.10.2026 | 174,60 | 175,76 | 174,00 | 174,44 | -0,52% | 853.799,00 |
| 26.10.2026 | 174,80 | 175,78 | 173,72 | 175,36 | 0,39% | 671.869,00 |
| 23.10.2026 | 174,00 | 174,68 | 172,40 | 174,68 | 0,63% | 748.764,00 |
| 22.10.2026 | 173,20 | 174,08 | 171,96 | 173,58 | -0,01% | 588.663,00 |
| 21.10.2026 | 171,86 | 173,86 | 171,68 | 173,60 | 0,79% | 534.301,00 |
| 20.10.2026 | 173,54 | 173,98 | 170,70 | 172,24 | -0,67% | 908.974,00 |
| 19.10.2026 | 172,06 | 173,40 | 171,50 | 173,40 | 0,14% | 826.004,00 |
| 16.10.2026 | 172,76 | 173,70 | 171,92 | 173,16 | 0,07% | 735.442,00 |
| 15.10.2026 | 170,80 | 173,04 | 170,16 | 173,04 | 1,59% | 1.003.187,00 |
| 14.10.2026 | 169,90 | 170,34 | 168,96 | 170,34 | 0,79% | 867.878,00 |
| 13.10.2026 | 169,26 | 171,40 | 169,00 | 169,00 | 0,18% | 723.871,00 |
| 12.10.2026 | 170,00 | 170,16 | 168,40 | 168,70 | -0,58% | 524.168,00 |
| 09.10.2026 | 168,12 | 170,32 | 168,12 | 169,68 | 1,04% | 780.157,00 |
| 08.10.2026 | 168,60 | 168,92 | 165,10 | 167,94 | -0,40% | 812.825,00 |
| 07.10.2026 | 169,00 | 169,64 | 167,62 | 168,62 | -0,28% | 824.812,00 |
| 06.10.2026 | 171,00 | 171,74 | 167,74 | 169,10 | -0,97% | 1.061.404,00 |
| 05.10.2026 | 175,80 | 177,16 | 170,76 | 170,76 | 0,35% | 862.315,00 |
| 02.10.2026 | 167,30 | 171,26 | 166,92 | 170,16 | 2,24% | 1.133.144,00 |
| 01.10.2026 | 168,90 | 170,00 | 166,44 | 166,44 | -2,60% | 791.316,00 |
| 30.09.2026 | 168,80 | 171,26 | 168,80 | 170,88 | 1,18% | 1.381.420,00 |
| 29.09.2026 | 167,50 | 169,96 | 167,30 | 168,88 | 0,39% | 671.533,00 |
| 28.09.2026 | 167,50 | 168,88 | 167,26 | 168,22 | 0,43% | 487.202,00 |
| 25.09.2026 | 168,20 | 168,96 | 167,02 | 167,50 | -0,37% | 583.503,00 |
| 24.09.2026 | 168,10 | 169,60 | 166,84 | 168,12 | -0,04% | 484.970,00 |
| 23.09.2026 | 167,30 | 168,98 | 167,30 | 168,18 | 0,51% | 578.603,00 |
| 22.09.2026 | 165,98 | 167,37 | 165,74 | 167,32 | 1,27% | 521.863,00 |
| 21.09.2026 | 163,38 | 165,96 | 162,90 | 165,22 | 1,26% | 495.736,00 |
| 18.09.2026 | 164,48 | 164,94 | 162,46 | 163,16 | -1,26% | 2.664.936,00 |
| 17.09.2026 | 166,38 | 166,96 | 164,90 | 165,24 | -0,71% | 657.487,00 |
| 16.09.2026 | 166,14 | 166,98 | 165,88 | 166,42 | 0,11% | 785.835,00 |
| 15.09.2026 | 166,50 | 166,58 | 165,04 | 166,24 | -0,38% | 539.712,00 |
| 14.09.2026 | 166,34 | 167,90 | 165,76 | 166,88 | 0,22% | 668.391,00 |
| 11.09.2026 | 167,30 | 168,50 | 166,52 | 166,52 | -0,16% | 510.612,00 |
| 10.09.2026 | 168,68 | 169,18 | 166,78 | 166,78 | -0,91% | 595.566,00 |
| 09.09.2026 | 172,40 | 172,74 | 168,32 | 168,32 | -2,80% | 1.093.997,00 |
| 08.09.2026 | 169,84 | 174,22 | 169,58 | 173,16 | 1,41% | 694.465,00 |
| 07.09.2026 | 169,62 | 170,76 | 168,80 | 170,76 | 0,19% | 445.327,00 |
| 04.09.2026 | 171,02 | 171,50 | 169,22 | 170,44 | -1,34% | 624.292,00 |
| 03.09.2026 | 172,50 | 173,62 | 172,08 | 172,76 | 0,16% | 911.931,00 |
| 02.09.2026 | 173,62 | 174,62 | 171,72 | 172,48 | -0,40% | 668.441,00 |
| 01.09.2026 | 174,00 | 176,64 | 172,34 | 173,18 | 2,15% | 1.194.002,00 |
| 31.08.2026 | 170,56 | 171,48 | 169,54 | 169,54 | -0,15% | 1.567.328,00 |
| 28.08.2026 | 168,04 | 170,66 | 167,92 | 169,80 | 1,81% | 680.408,00 |
| 27.08.2026 | 168,64 | 168,80 | 166,08 | 166,78 | -1,15% | 587.164,00 |
| 26.08.2026 | 168,12 | 169,56 | 167,96 | 168,72 | 0,56% | 450.185,00 |
| 25.08.2026 | 168,02 | 169,24 | 167,78 | 167,78 | 0,05% | 459.284,00 |
| 24.08.2026 | 166,90 | 168,98 | 166,66 | 167,70 | 0,35% | 531.766,00 |
| 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 |