176,270€
1,06%
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 |
|---|---|---|---|---|---|---|
| 13.07.2026 | 174,52 | 176,60 | 174,38 | 176,60 | 1,25% | 603,00 |
| 10.07.2026 | 173,28 | 174,42 | 172,54 | 174,42 | 0,75% | 331,00 |
| 09.07.2026 | 173,40 | 174,00 | 172,96 | 173,12 | -0,39% | 434,00 |
| 08.07.2026 | 177,22 | 177,22 | 173,80 | 173,80 | -2,53% | 818,00 |
| 07.07.2026 | 178,06 | 179,72 | 177,68 | 178,32 | 0,47% | 378,00 |
| 06.07.2026 | 181,20 | 181,52 | 177,26 | 177,48 | -1,55% | 737,00 |
| 03.07.2026 | 179,36 | 180,42 | 179,10 | 180,28 | 0,17% | 1.805,00 |
| 02.07.2026 | 177,74 | 179,98 | 177,74 | 179,98 | 2,11% | 1.582,00 |
| 01.07.2026 | 176,96 | 177,44 | 175,90 | 176,26 | 1,73% | 1.015,00 |
| 30.06.2026 | 172,88 | 173,38 | 172,20 | 173,26 | 0,34% | 343,00 |
| 29.06.2026 | 172,02 | 173,24 | 171,54 | 172,68 | 0,03% | 1.488,00 |
| 26.06.2026 | 171,02 | 172,62 | 171,02 | 172,62 | 0,69% | 822,00 |
| 25.06.2026 | 169,70 | 171,44 | 169,46 | 171,44 | 1,01% | 1.046,00 |
| 24.06.2026 | 167,86 | 170,40 | 167,86 | 169,72 | 1,96% | 257,00 |
| 23.06.2026 | 165,32 | 166,46 | 165,12 | 166,46 | 0,36% | 315,00 |
| 22.06.2026 | 164,52 | 167,08 | 164,52 | 165,86 | 0,94% | 572,00 |
| 19.06.2026 | 168,08 | 168,08 | 164,32 | 164,32 | -1,63% | 1.300,00 |
| 18.06.2026 | 166,12 | 168,02 | 165,60 | 167,04 | 0,05% | 997,00 |
| 17.06.2026 | 167,32 | 168,44 | 166,74 | 166,96 | -0,23% | 1.071,00 |
| 16.06.2026 | 166,04 | 167,34 | 166,04 | 167,34 | 0,50% | 1.054,00 |
| 15.06.2026 | 170,10 | 170,10 | 165,78 | 166,50 | -1,08% | 821,00 |
| 12.06.2026 | 166,28 | 168,32 | 165,54 | 168,32 | 1,93% | 600,00 |
| 11.06.2026 | 166,98 | 167,20 | 164,26 | 165,14 | -2,24% | 4.561,00 |
| 10.06.2026 | 168,88 | 170,38 | 167,68 | 168,92 | 0,49% | 1.510,00 |
| 09.06.2026 | 165,00 | 168,10 | 165,00 | 168,10 | 11,49% | 553,00 |
| 08.06.2026 | 153,62 | 153,62 | 149,60 | 150,78 | -9,12% | 1.318,00 |
| 05.06.2026 | 166,36 | 167,07 | 165,91 | 165,91 | 0,40% | 222,00 |
| 04.06.2026 | 164,24 | 165,25 | 164,22 | 165,25 | 1,02% | 523,00 |
| 03.06.2026 | 159,55 | 165,40 | 159,55 | 163,58 | 1,88% | 1.190,00 |
| 02.06.2026 | 161,40 | 161,82 | 160,56 | 160,56 | -0,41% | 507,00 |
| 01.06.2026 | 161,15 | 161,85 | 160,64 | 161,22 | -0,48% | 1.974,00 |
| 29.05.2026 | 165,71 | 165,96 | 162,00 | 162,00 | -2,13% | 736,00 |
| 28.05.2026 | 165,95 | 167,31 | 165,33 | 165,53 | -0,48% | 723,00 |
| 27.05.2026 | 167,07 | 167,58 | 166,33 | 166,33 | 0,55% | 154,00 |
| 26.05.2026 | 167,35 | 167,35 | 165,27 | 165,42 | -1,11% | 259,00 |
| 25.05.2026 | 165,16 | 167,36 | 164,95 | 167,27 | 2,01% | 1.101,00 |
| 22.05.2026 | 163,49 | 164,47 | 163,49 | 163,98 | 0,37% | 463,00 |
| 21.05.2026 | 161,02 | 163,64 | 161,02 | 163,38 | 1,54% | 365,00 |
| 20.05.2026 | 157,75 | 160,91 | 157,75 | 160,91 | 1,60% | 1.130,00 |
| 19.05.2026 | 159,13 | 159,27 | 157,78 | 158,38 | -0,22% | 3.420,00 |
| 18.05.2026 | 156,11 | 158,98 | 155,69 | 158,73 | -1,02% | 517,00 |
| 15.05.2026 | 162,25 | 162,69 | 160,36 | 160,36 | -2,52% | 682,00 |
| 14.05.2026 | 161,36 | 164,51 | 161,36 | 164,51 | 2,18% | 60,00 |
| 13.05.2026 | 160,96 | 161,00 | 160,04 | 161,00 | 0,74% | 429,00 |
| 12.05.2026 | 159,44 | 160,85 | 159,44 | 159,82 | -0,07% | 671,00 |
| 11.05.2026 | 158,91 | 160,00 | 158,91 | 159,93 | 0,53% | 480,00 |
| 08.05.2026 | 159,33 | 160,13 | 159,05 | 159,09 | -0,89% | 1.145,00 |
| 07.05.2026 | 163,53 | 163,53 | 159,93 | 160,53 | -2,76% | 1.085,00 |
| 06.05.2026 | 164,15 | 165,31 | 164,15 | 165,09 | 1,07% | 299,00 |
| 05.05.2026 | 161,89 | 163,56 | 161,36 | 163,35 | 1,08% | 4.637,00 |
| 04.05.2026 | 165,18 | 165,18 | 160,87 | 161,60 | -2,91% | 7.984,00 |
| 30.04.2026 | 164,09 | 166,44 | 164,09 | 166,44 | 1,42% | 211,00 |
| 29.04.2026 | 164,75 | 165,11 | 164,00 | 164,11 | -0,49% | 532,00 |
| 28.04.2026 | 165,02 | 165,80 | 161,75 | 164,91 | -3,34% | 2.489,00 |
| 27.04.2026 | 170,80 | 172,51 | 170,60 | 170,60 | -0,34% | 880,00 |
| 24.04.2026 | 171,82 | 171,82 | 171,16 | 171,18 | 0,27% | 249,00 |
| 23.04.2026 | 169,40 | 170,91 | 168,98 | 170,73 | 0,78% | 916,00 |
| 22.04.2026 | 169,45 | 169,89 | 169,09 | 169,40 | 0,04% | 877,00 |
| 21.04.2026 | 170,22 | 170,22 | 169,33 | 169,33 | -0,14% | 450,00 |
| 20.04.2026 | 169,02 | 169,80 | 168,78 | 169,56 | 0,27% | 652,00 |
| 17.04.2026 | 170,09 | 170,31 | 169,09 | 169,11 | -0,27% | 1.673,00 |
| 16.04.2026 | 171,15 | 171,15 | 169,07 | 169,56 | -0,76% | 1.665,00 |
| 15.04.2026 | 169,98 | 171,02 | 169,98 | 170,85 | 0,33% | 3.401,00 |
| 14.04.2026 | 170,45 | 171,27 | 170,15 | 170,29 | -0,05% | 588,00 |
| 13.04.2026 | 169,47 | 170,93 | 169,47 | 170,38 | -0,55% | 770,00 |
| 10.04.2026 | 169,96 | 171,45 | 169,75 | 171,33 | 0,78% | 936,00 |
| 09.04.2026 | 168,60 | 170,00 | 168,58 | 170,00 | 1,99% | 654,00 |
| 08.04.2026 | 167,11 | 167,25 | 165,91 | 166,69 | 0,96% | 764,00 |
| 07.04.2026 | 165,24 | 166,15 | 164,64 | 165,11 | 0,64% | 1.527,00 |
| 02.04.2026 | 161,96 | 164,16 | 161,96 | 164,05 | 0,38% | 728,00 |
| 01.04.2026 | 161,64 | 163,53 | 161,64 | 163,44 | 1,01% | 2.372,00 |
| 31.03.2026 | 161,87 | 162,73 | 161,53 | 161,80 | 1,01% | 4.140,00 |
| 30.03.2026 | 157,38 | 160,18 | 157,38 | 160,18 | 1,98% | 482,00 |
| 27.03.2026 | 156,49 | 158,15 | 156,38 | 157,07 | 0,84% | 3.049,00 |
| 26.03.2026 | 155,15 | 156,85 | 155,15 | 155,76 | 0,09% | 293,00 |
| 25.03.2026 | 155,49 | 156,38 | 155,27 | 155,62 | 1,24% | 637,00 |
| 24.03.2026 | 151,76 | 153,85 | 151,65 | 153,71 | 2,27% | 1.429,00 |
| 23.03.2026 | 150,00 | 153,93 | 149,09 | 150,29 | -1,12% | 5.554,00 |
| 20.03.2026 | 153,05 | 154,33 | 152,00 | 152,00 | -0,58% | 881,00 |
| 19.03.2026 | 153,20 | 153,40 | 151,93 | 152,89 | -1,40% | 952,00 |
| 18.03.2026 | 157,11 | 157,20 | 154,18 | 155,05 | -1,06% | 380,00 |
| 17.03.2026 | 155,98 | 157,16 | 155,45 | 156,71 | 0,07% | 328,00 |
| 16.03.2026 | 156,24 | 157,22 | 155,22 | 156,60 | 0,81% | 1.791,00 |
| 13.03.2026 | 153,82 | 155,95 | 153,82 | 155,35 | 0,08% | 441,00 |
| 12.03.2026 | 151,56 | 155,22 | 151,27 | 155,22 | 2,26% | 2.465,00 |
| 11.03.2026 | 150,80 | 151,78 | 150,00 | 151,78 | -0,29% | 867,00 |
| 10.03.2026 | 151,82 | 152,91 | 150,91 | 152,22 | 1,27% | 827,00 |
| 09.03.2026 | 148,16 | 150,42 | 148,13 | 150,31 | -1,12% | 2.060,00 |
| 06.03.2026 | 154,73 | 154,73 | 150,64 | 152,02 | -1,76% | 1.260,00 |
| 05.03.2026 | 155,96 | 156,85 | 154,75 | 154,75 | -1,28% | 713,00 |
| 04.03.2026 | 158,04 | 158,04 | 156,47 | 156,75 | -0,70% | 966,00 |
| 03.03.2026 | 157,67 | 157,96 | 156,58 | 157,85 | -1,18% | 7.173,00 |
| 02.03.2026 | 159,29 | 161,16 | 159,07 | 159,75 | -0,87% | 1.997,00 |
| 27.02.2026 | 163,51 | 163,69 | 161,15 | 161,15 | -1,18% | 617,00 |
| 26.02.2026 | 161,84 | 163,49 | 161,84 | 163,07 | 0,63% | 2.605,00 |
| 25.02.2026 | 162,07 | 162,45 | 161,35 | 162,05 | 0,61% | 539,00 |
| 24.02.2026 | 159,45 | 161,55 | 159,15 | 161,07 | 1,49% | 2.110,00 |
| 23.02.2026 | 159,51 | 159,51 | 157,56 | 158,71 | -0,55% | 1.252,00 |
| 20.02.2026 | 155,96 | 160,16 | 155,40 | 159,58 | 4,75% | 4.088,00 |
| 19.02.2026 | 152,73 | 152,76 | 151,07 | 152,35 | -0,12% | 887,00 |