Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 187,10 | 187,34 | 186,00 | 186,02 | -0,27% | 1.673,00 |
| 16.04.2026 | 188,26 | 188,26 | 185,98 | 186,52 | -0,76% | 1.665,00 |
| 15.04.2026 | 186,98 | 188,12 | 186,98 | 187,94 | 0,33% | 3.401,00 |
| 14.04.2026 | 187,50 | 188,40 | 187,16 | 187,32 | -0,05% | 588,00 |
| 13.04.2026 | 186,42 | 188,02 | 186,42 | 187,42 | -0,55% | 770,00 |
| 10.04.2026 | 186,96 | 188,60 | 186,72 | 188,46 | 0,78% | 936,00 |
| 09.04.2026 | 185,46 | 187,00 | 185,44 | 187,00 | 1,99% | 654,00 |
| 08.04.2026 | 183,82 | 183,98 | 182,50 | 183,36 | 0,96% | 764,00 |
| 07.04.2026 | 181,76 | 182,76 | 181,10 | 181,62 | 0,64% | 1.527,00 |
| 02.04.2026 | 178,16 | 180,58 | 178,16 | 180,46 | 0,38% | 728,00 |
| 01.04.2026 | 177,80 | 179,88 | 177,80 | 179,78 | 1,01% | 2.372,00 |
| 31.03.2026 | 178,06 | 179,00 | 177,68 | 177,98 | 1,01% | 4.140,00 |
| 30.03.2026 | 173,12 | 176,20 | 173,12 | 176,20 | 1,98% | 482,00 |
| 27.03.2026 | 172,14 | 173,96 | 172,02 | 172,78 | 0,84% | 3.049,00 |
| 26.03.2026 | 170,66 | 172,54 | 170,66 | 171,34 | 0,09% | 293,00 |
| 25.03.2026 | 171,04 | 172,02 | 170,80 | 171,18 | 1,24% | 637,00 |
| 24.03.2026 | 166,94 | 169,24 | 166,82 | 169,08 | 2,27% | 1.429,00 |
| 23.03.2026 | 165,00 | 169,32 | 164,00 | 165,32 | -1,12% | 5.554,00 |
| 20.03.2026 | 168,36 | 169,76 | 167,20 | 167,20 | -0,58% | 881,00 |
| 19.03.2026 | 168,52 | 168,74 | 167,12 | 168,18 | -1,40% | 952,00 |
| 18.03.2026 | 172,82 | 172,92 | 169,60 | 170,56 | -1,06% | 380,00 |
| 17.03.2026 | 171,58 | 172,88 | 171,00 | 172,38 | 0,07% | 328,00 |
| 16.03.2026 | 171,86 | 172,94 | 170,74 | 172,26 | 0,81% | 1.791,00 |
| 13.03.2026 | 169,20 | 171,54 | 169,20 | 170,88 | 0,08% | 441,00 |
| 12.03.2026 | 166,72 | 170,74 | 166,40 | 170,74 | 2,26% | 2.465,00 |
| 11.03.2026 | 165,88 | 166,96 | 165,00 | 166,96 | -0,29% | 867,00 |
| 10.03.2026 | 167,00 | 168,20 | 166,00 | 167,44 | 1,27% | 827,00 |
| 09.03.2026 | 162,98 | 165,46 | 162,94 | 165,34 | -1,12% | 2.060,00 |
| 06.03.2026 | 170,20 | 170,20 | 165,70 | 167,22 | -1,76% | 1.260,00 |
| 05.03.2026 | 171,56 | 172,54 | 170,22 | 170,22 | -1,28% | 713,00 |
| 04.03.2026 | 173,84 | 173,84 | 172,12 | 172,42 | -0,70% | 966,00 |
| 03.03.2026 | 173,44 | 173,76 | 172,24 | 173,64 | -1,18% | 7.173,00 |
| 02.03.2026 | 175,22 | 177,28 | 174,98 | 175,72 | -0,87% | 1.997,00 |
| 27.02.2026 | 179,86 | 180,06 | 177,26 | 177,26 | -1,18% | 617,00 |
| 26.02.2026 | 178,02 | 179,84 | 178,02 | 179,38 | 0,63% | 2.605,00 |
| 25.02.2026 | 178,28 | 178,70 | 177,48 | 178,26 | 0,61% | 539,00 |
| 24.02.2026 | 175,40 | 177,70 | 175,06 | 177,18 | 1,49% | 2.110,00 |
| 23.02.2026 | 175,46 | 175,46 | 173,32 | 174,58 | -0,55% | 1.252,00 |
| 20.02.2026 | 171,56 | 176,18 | 170,94 | 175,54 | 4,75% | 4.088,00 |
| 19.02.2026 | 168,00 | 168,04 | 166,18 | 167,58 | -0,12% | 887,00 |
| 18.02.2026 | 169,38 | 169,38 | 165,98 | 167,78 | -1,60% | 2.067,00 |
| 17.02.2026 | 169,92 | 170,80 | 169,76 | 170,50 | 0,63% | 1.100,00 |
| 16.02.2026 | 168,66 | 170,40 | 168,60 | 169,44 | -0,06% | 1.145,00 |
| 13.02.2026 | 168,10 | 169,66 | 167,54 | 169,54 | 1,06% | 669,00 |
| 12.02.2026 | 167,82 | 168,40 | 167,76 | 167,76 | -0,11% | 416,00 |
| 11.02.2026 | 169,14 | 169,14 | 166,86 | 167,94 | -0,74% | 266,00 |
| 10.02.2026 | 168,26 | 169,48 | 167,92 | 169,20 | 1,20% | 1.192,00 |
| 09.02.2026 | 167,02 | 167,38 | 165,98 | 167,20 | -0,49% | 415,00 |
| 06.02.2026 | 167,82 | 168,02 | 166,42 | 168,02 | 0,21% | 233,00 |
| 05.02.2026 | 168,76 | 168,76 | 166,40 | 167,66 | -0,47% | 668,00 |
| 04.02.2026 | 160,56 | 168,46 | 160,56 | 168,46 | 5,62% | 1.866,00 |
| 03.02.2026 | 159,48 | 161,00 | 158,00 | 159,50 | 0,03% | 1.469,00 |
| 02.02.2026 | 158,54 | 160,66 | 158,54 | 159,46 | 0,73% | 3.753,00 |
| 30.01.2026 | 157,84 | 158,58 | 157,48 | 158,30 | 0,98% | 893,00 |
| 28.01.2026 | 156,52 | 156,76 | 155,30 | 156,76 | -0,25% | 3.186,00 |
| 27.01.2026 | 157,04 | 158,42 | 156,78 | 157,16 | -0,19% | 1.025,00 |
| 26.01.2026 | 158,00 | 158,24 | 157,34 | 157,46 | -0,08% | 1.243,00 |
| 23.01.2026 | 156,70 | 157,58 | 156,10 | 157,58 | 0,18% | 679,00 |
| 22.01.2026 | 156,90 | 157,68 | 156,90 | 157,30 | 1,04% | 736,00 |
| 21.01.2026 | 155,96 | 155,98 | 155,20 | 155,68 | 0,00% | 818,00 |
| 20.01.2026 | 156,38 | 156,38 | 155,68 | 155,68 | -0,73% | 582,00 |
| 19.01.2026 | 158,02 | 158,70 | 156,64 | 156,82 | -1,48% | 2.288,00 |
| 16.01.2026 | 159,88 | 159,88 | 158,16 | 159,18 | -0,95% | 1.914,00 |
| 15.01.2026 | 160,52 | 161,52 | 160,44 | 160,70 | -0,45% | 1.447,00 |
| 14.01.2026 | 158,52 | 161,42 | 158,52 | 161,42 | 2,14% | 1.463,00 |
| 13.01.2026 | 158,52 | 158,52 | 157,80 | 158,04 | -0,53% | 851,00 |
| 12.01.2026 | 159,46 | 159,46 | 157,88 | 158,88 | 0,03% | 1.030,00 |
| 09.01.2026 | 155,76 | 158,84 | 155,44 | 158,84 | 1,90% | 810,00 |
| 08.01.2026 | 156,72 | 156,72 | 155,52 | 155,88 | -0,08% | 306,00 |
| 07.01.2026 | 156,66 | 156,98 | 155,42 | 156,00 | -1,02% | 853,00 |
| 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 |