169,240€
0,69%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 168,68 | 169,24 | 167,24 | 169,24 | 0,69% | 222,00 |
| 06.11.2025 | 168,50 | 168,82 | 168,08 | 168,08 | -0,49% | 252,00 |
| 05.11.2025 | 168,16 | 169,22 | 168,16 | 168,90 | -0,11% | 1.444,00 |
| 04.11.2025 | 167,08 | 169,08 | 166,52 | 169,08 | 0,74% | 2.472,00 |
| 03.11.2025 | 167,40 | 168,60 | 167,28 | 167,84 | -0,08% | 1.917,00 |
| 31.10.2025 | 170,06 | 170,06 | 167,44 | 167,98 | -1,59% | 1.108,00 |
| 30.10.2025 | 169,80 | 170,70 | 169,80 | 170,70 | 0,73% | 769,00 |
| 29.10.2025 | 173,40 | 173,40 | 169,46 | 169,46 | -2,64% | 933,00 |
| 28.10.2025 | 174,44 | 175,50 | 174,06 | 174,06 | 1,01% | 1.351,00 |
| 27.10.2025 | 171,52 | 172,32 | 171,52 | 172,32 | -0,03% | 402,00 |
| 24.10.2025 | 173,12 | 173,12 | 171,82 | 172,38 | -0,28% | 105,00 |
| 23.10.2025 | 171,66 | 173,38 | 171,66 | 172,86 | 0,35% | 357,00 |
| 22.10.2025 | 173,16 | 173,16 | 171,60 | 172,26 | -0,45% | 7.592,00 |
| 21.10.2025 | 172,84 | 173,62 | 172,32 | 173,04 | -0,15% | 8.519,00 |
| 20.10.2025 | 172,30 | 173,30 | 172,08 | 173,30 | 0,30% | 600,00 |
| 17.10.2025 | 171,66 | 172,94 | 171,66 | 172,78 | -0,72% | 638,00 |
| 16.10.2025 | 170,78 | 174,04 | 170,78 | 174,04 | 1,65% | 490,00 |
| 15.10.2025 | 172,02 | 172,50 | 171,22 | 171,22 | -0,13% | 929,00 |
| 14.10.2025 | 169,98 | 171,88 | 169,98 | 171,44 | 0,16% | 184,00 |
| 13.10.2025 | 170,18 | 171,16 | 169,98 | 171,16 | 0,94% | 1.781,00 |
| 10.10.2025 | 172,08 | 172,08 | 168,76 | 169,56 | -1,10% | 835,00 |
| 09.10.2025 | 170,30 | 172,00 | 170,02 | 171,44 | 0,97% | 22.940,00 |
| 08.10.2025 | 169,52 | 170,24 | 169,48 | 169,80 | 0,22% | 264,00 |
| 07.10.2025 | 170,20 | 170,20 | 169,26 | 169,42 | -0,21% | 607,00 |
| 06.10.2025 | 171,86 | 172,16 | 169,60 | 169,78 | -1,11% | 2.726,00 |
| 03.10.2025 | 175,94 | 175,94 | 171,68 | 171,68 | -2,75% | 461,00 |
| 02.10.2025 | 176,36 | 177,00 | 176,00 | 176,54 | 0,35% | 328,00 |
| 01.10.2025 | 176,48 | 176,48 | 175,84 | 175,92 | -0,42% | 337,00 |
| 30.09.2025 | 174,96 | 176,66 | 174,96 | 176,66 | 0,10% | 397,00 |
| 29.09.2025 | 175,70 | 176,48 | 175,48 | 176,48 | 0,60% | 929,00 |
| 26.09.2025 | 175,32 | 176,08 | 175,24 | 175,42 | 0,86% | 357,00 |
| 25.09.2025 | 173,24 | 174,08 | 172,76 | 173,92 | 0,24% | 370,00 |
| 24.09.2025 | 174,54 | 174,90 | 173,24 | 173,50 | -1,07% | 439,00 |
| 23.09.2025 | 175,08 | 176,18 | 175,08 | 175,38 | 0,46% | 171,00 |
| 22.09.2025 | 175,10 | 175,18 | 174,26 | 174,58 | -0,66% | 333,00 |
| 19.09.2025 | 175,70 | 176,32 | 175,68 | 175,74 | 0,61% | 1.166,00 |
| 18.09.2025 | 174,56 | 174,68 | 174,56 | 174,68 | 0,28% | 93,00 |
| 17.09.2025 | 174,50 | 174,50 | 174,00 | 174,20 | -0,17% | 154,00 |
| 16.09.2025 | 176,64 | 176,64 | 174,50 | 174,50 | -1,48% | 165,00 |
| 15.09.2025 | 177,66 | 178,94 | 176,82 | 177,12 | -0,09% | 427,00 |
| 12.09.2025 | 176,86 | 177,28 | 176,86 | 177,28 | 1,07% | 137,00 |
| 05.09.2025 | 176,70 | 176,72 | 174,98 | 175,40 | -0,44% | 176,00 |
| 04.09.2025 | 176,24 | 177,04 | 176,18 | 176,18 | 0,26% | 367,00 |
| 03.09.2025 | 176,22 | 176,22 | 174,98 | 175,72 | 0,48% | 349,00 |
| 02.09.2025 | 175,80 | 175,80 | 174,88 | 174,88 | -0,82% | 507,00 |
| 01.09.2025 | 176,86 | 176,86 | 176,32 | 176,32 | 0,02% | 220,00 |
| 29.08.2025 | 176,12 | 176,90 | 176,12 | 176,28 | -0,64% | 280,00 |
| 28.08.2025 | 178,90 | 179,22 | 177,10 | 177,42 | -0,37% | 508,00 |
| 27.08.2025 | 176,80 | 178,54 | 176,80 | 178,08 | 0,72% | 426,00 |
| 26.08.2025 | 178,94 | 178,94 | 176,72 | 176,80 | -2,17% | 533,00 |
| 25.08.2025 | 182,76 | 182,76 | 180,72 | 180,72 | -1,29% | 745,00 |
| 22.08.2025 | 183,68 | 183,68 | 182,96 | 183,08 | -0,07% | 274,00 |
| 21.08.2025 | 183,84 | 183,84 | 183,20 | 183,20 | -0,99% | 888,00 |
| 20.08.2025 | 182,80 | 185,04 | 182,80 | 185,04 | 0,91% | 156,00 |
| 19.08.2025 | 182,00 | 183,38 | 182,00 | 183,38 | 1,87% | 104,00 |
| 18.08.2025 | 179,98 | 180,12 | 179,14 | 180,02 | -0,03% | 276,00 |
| 15.08.2025 | 180,28 | 180,58 | 179,76 | 180,08 | 0,76% | 226,00 |
| 14.08.2025 | 177,00 | 178,72 | 177,00 | 178,72 | 1,68% | 197,00 |
| 13.08.2025 | 174,80 | 175,84 | 174,80 | 175,76 | 1,16% | 256,00 |
| 12.08.2025 | 173,28 | 174,26 | 173,28 | 173,74 | 0,74% | 196,00 |
| 11.08.2025 | 174,20 | 174,20 | 172,16 | 172,46 | -0,71% | 12.193,00 |
| 08.08.2025 | 173,18 | 173,70 | 173,18 | 173,70 | 0,07% | 24,00 |
| 07.08.2025 | 172,06 | 174,02 | 172,06 | 173,58 | 1,06% | 496,00 |
| 06.08.2025 | 172,74 | 173,38 | 171,76 | 171,76 | -0,73% | 137,00 |
| 05.08.2025 | 172,62 | 173,02 | 172,62 | 173,02 | 0,48% | 166,00 |
| 04.08.2025 | 171,50 | 172,78 | 171,50 | 172,20 | 1,40% | 485,00 |
| 01.08.2025 | 171,36 | 171,38 | 169,82 | 169,82 | -1,78% | 1.354,00 |
| 31.07.2025 | 175,48 | 175,48 | 172,90 | 172,90 | -0,86% | 304,00 |
| 30.07.2025 | 174,92 | 175,36 | 174,40 | 174,40 | -0,52% | 121,00 |
| 29.07.2025 | 173,54 | 176,96 | 173,54 | 175,32 | 1,74% | 744,00 |
| 28.07.2025 | 173,14 | 173,60 | 171,20 | 172,32 | 0,34% | 810,00 |
| 25.07.2025 | 172,40 | 172,40 | 171,74 | 171,74 | -0,65% | 172,00 |
| 24.07.2025 | 172,86 | 172,86 | 171,94 | 172,86 | 0,31% | 364,00 |
| 23.07.2025 | 173,18 | 173,18 | 171,88 | 172,32 | 0,33% | 584,00 |
| 22.07.2025 | 171,38 | 171,76 | 170,80 | 171,76 | -0,19% | 1.886,00 |
| 21.07.2025 | 172,42 | 172,42 | 172,06 | 172,08 | 0,07% | 67,00 |
| 18.07.2025 | 172,74 | 172,74 | 171,96 | 171,96 | -1,14% | 100,00 |
| 17.07.2025 | 174,60 | 174,60 | 173,82 | 173,94 | 0,47% | 87,00 |
| 16.07.2025 | 173,68 | 173,82 | 172,82 | 173,12 | -0,38% | 142,00 |
| 15.07.2025 | 174,98 | 174,98 | 173,74 | 173,78 | -0,62% | 115,00 |
| 14.07.2025 | 174,16 | 174,98 | 174,16 | 174,86 | -0,15% | 304,00 |
| 11.07.2025 | 176,30 | 176,30 | 174,84 | 175,12 | -0,80% | 154,00 |
| 10.07.2025 | 177,94 | 177,94 | 176,20 | 176,54 | -0,33% | 428,00 |
| 09.07.2025 | 175,44 | 177,12 | 175,26 | 177,12 | 1,18% | 353,00 |
| 08.07.2025 | 174,00 | 175,42 | 174,00 | 175,06 | -0,27% | 177,00 |
| 07.07.2025 | 175,40 | 175,54 | 174,78 | 175,54 | 0,38% | 302,00 |
| 04.07.2025 | 175,02 | 175,26 | 174,70 | 174,88 | -0,59% | 60,00 |
| 03.07.2025 | 176,46 | 176,78 | 175,36 | 175,92 | 0,14% | 368,00 |
| 02.07.2025 | 176,40 | 176,40 | 175,46 | 175,68 | -1,30% | 287,00 |
| 01.07.2025 | 175,84 | 178,00 | 174,78 | 178,00 | 1,61% | 612,00 |
| 30.06.2025 | 177,20 | 177,20 | 175,18 | 175,18 | -0,91% | 360,00 |
| 27.06.2025 | 175,24 | 176,78 | 175,08 | 176,78 | 1,42% | 448,00 |
| 26.06.2025 | 174,60 | 174,64 | 174,30 | 174,30 | -0,17% | 55,00 |
| 25.06.2025 | 176,40 | 176,62 | 174,60 | 174,60 | -0,96% | 179,00 |
| 24.06.2025 | 177,10 | 177,10 | 176,00 | 176,30 | 0,99% | 290,00 |
| 23.06.2025 | 175,00 | 175,86 | 174,24 | 174,58 | -2,35% | 381,00 |
| 20.06.2025 | 179,54 | 179,82 | 178,78 | 178,78 | 0,21% | 57,00 |
| 19.06.2025 | 180,54 | 180,54 | 178,34 | 178,40 | -1,52% | 457,00 |
| 18.06.2025 | 182,00 | 182,00 | 181,16 | 181,16 | -0,61% | 513,00 |
| 17.06.2025 | 181,82 | 182,28 | 181,82 | 182,28 | -0,68% | 55,00 |