155,980€
-1,03%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 155,46 | 157,92 | 155,00 | 157,60 | 0,36% | 662,00 |
| 05.01.2026 | 159,18 | 159,36 | 157,04 | 157,04 | -1,18% | 3.268,00 |
| 02.01.2026 | 159,78 | 160,28 | 158,36 | 158,92 | -1,02% | 1.056,00 |
| 30.12.2025 | 160,36 | 160,62 | 160,00 | 160,56 | 0,07% | 213,00 |
| 29.12.2025 | 160,02 | 160,80 | 159,90 | 160,44 | 0,40% | 579,00 |
| 23.12.2025 | 159,56 | 160,40 | 159,56 | 159,80 | -0,10% | 395,00 |
| 22.12.2025 | 159,44 | 160,14 | 159,26 | 159,96 | 0,31% | 765,00 |
| 19.12.2025 | 159,80 | 159,92 | 159,42 | 159,46 | -0,15% | 713,00 |
| 18.12.2025 | 159,30 | 159,70 | 159,08 | 159,70 | 0,28% | 1.156,00 |
| 17.12.2025 | 160,38 | 160,38 | 158,44 | 159,26 | -0,09% | 220,00 |
| 16.12.2025 | 159,08 | 159,64 | 158,84 | 159,40 | -0,08% | 184,00 |
| 15.12.2025 | 159,72 | 160,48 | 159,52 | 159,52 | 0,59% | 774,00 |
| 12.12.2025 | 159,12 | 159,16 | 158,44 | 158,58 | 0,06% | 147,00 |
| 11.12.2025 | 158,76 | 158,76 | 157,68 | 158,48 | -0,18% | 437,00 |
| 10.12.2025 | 158,16 | 158,76 | 157,76 | 158,76 | 0,10% | 753,00 |
| 09.12.2025 | 160,98 | 160,98 | 158,60 | 158,60 | -1,86% | 826,00 |
| 08.12.2025 | 162,40 | 162,40 | 161,38 | 161,60 | -0,91% | 141,00 |
| 05.12.2025 | 163,64 | 163,78 | 162,52 | 163,08 | -0,16% | 1.423,00 |
| 04.12.2025 | 163,88 | 163,96 | 163,34 | 163,34 | -0,27% | 190,00 |
| 03.12.2025 | 164,02 | 164,16 | 163,78 | 163,78 | -0,33% | 158,00 |
| 02.12.2025 | 165,10 | 165,70 | 164,32 | 164,32 | -0,96% | 2.356,00 |
| 01.12.2025 | 165,44 | 165,94 | 164,92 | 165,92 | 0,51% | 565,00 |
| 28.11.2025 | 164,68 | 165,08 | 164,16 | 165,08 | 0,33% | 101,00 |
| 27.11.2025 | 164,70 | 164,70 | 164,46 | 164,54 | -0,25% | 834,00 |
| 26.11.2025 | 164,46 | 165,04 | 164,24 | 164,96 | 0,33% | 82,00 |
| 25.11.2025 | 163,80 | 165,02 | 163,62 | 164,42 | -0,12% | 193,00 |
| 24.11.2025 | 165,36 | 165,76 | 162,36 | 164,62 | -0,80% | 789,00 |
| 21.11.2025 | 166,00 | 166,70 | 165,94 | 165,94 | 0,14% | 114,00 |
| 20.11.2025 | 166,26 | 166,26 | 165,70 | 165,70 | -0,08% | 50,00 |
| 19.11.2025 | 165,64 | 166,12 | 165,42 | 165,84 | 0,00% | 201,00 |
| 18.11.2025 | 168,26 | 168,26 | 165,80 | 165,84 | -2,24% | 1.073,00 |
| 17.11.2025 | 170,74 | 170,74 | 169,56 | 169,64 | -0,80% | 254,00 |
| 14.11.2025 | 172,18 | 172,56 | 170,96 | 171,00 | -1,27% | 1.015,00 |
| 13.11.2025 | 173,46 | 173,52 | 173,20 | 173,20 | 0,53% | 240,00 |
| 12.11.2025 | 172,00 | 172,98 | 171,70 | 172,28 | 0,42% | 1.104,00 |
| 11.11.2025 | 170,08 | 172,36 | 170,08 | 171,56 | 1,08% | 407,00 |
| 10.11.2025 | 169,70 | 170,24 | 169,32 | 169,72 | 0,28% | 453,00 |
| 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 |