169,710€
0,57%
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 |
|---|---|---|---|---|---|---|
| 30.09.2026 | 169,16 | 170,88 | 169,16 | 169,72 | 0,58% | 820,00 |
| 29.09.2026 | 168,32 | 169,08 | 168,32 | 168,74 | -0,04% | 41,00 |
| 28.09.2026 | 168,80 | 168,80 | 167,54 | 168,80 | 0,82% | 397,00 |
| 25.09.2026 | 169,32 | 169,32 | 167,42 | 167,42 | -0,98% | 49,00 |
| 24.09.2026 | 167,70 | 169,10 | 167,70 | 169,08 | 0,33% | 437,00 |
| 23.09.2026 | 166,96 | 168,52 | 166,96 | 168,52 | 0,98% | 140,00 |
| 22.09.2026 | 165,04 | 166,88 | 165,04 | 166,88 | 0,94% | 183,00 |
| 21.09.2026 | 163,14 | 165,32 | 163,12 | 165,32 | 2,06% | 247,00 |
| 18.09.2026 | 164,70 | 164,70 | 161,98 | 161,98 | -1,36% | 476,00 |
| 17.09.2026 | 166,96 | 166,96 | 164,22 | 164,22 | -1,44% | 1.209,00 |
| 16.09.2026 | 166,50 | 166,74 | 166,32 | 166,62 | 0,48% | 163,00 |
| 15.09.2026 | 167,34 | 167,34 | 165,78 | 165,82 | -0,88% | 340,00 |
| 14.09.2026 | 166,48 | 167,64 | 166,48 | 167,30 | -0,46% | 246,00 |
| 11.09.2026 | 167,20 | 168,10 | 167,20 | 168,08 | 1,33% | 359,00 |
| 10.09.2026 | 169,00 | 169,08 | 165,00 | 165,88 | -2,42% | 721,00 |
| 09.09.2026 | 172,86 | 173,34 | 170,00 | 170,00 | -1,93% | 1.806,00 |
| 08.09.2026 | 170,58 | 173,34 | 170,40 | 173,34 | 1,74% | 282,00 |
| 07.09.2026 | 171,42 | 171,42 | 169,34 | 170,38 | 0,31% | 422,00 |
| 04.09.2026 | 172,40 | 172,40 | 169,86 | 169,86 | -1,62% | 129,00 |
| 03.09.2026 | 172,32 | 173,24 | 172,20 | 172,66 | -0,20% | 196,00 |
| 02.09.2026 | 172,72 | 174,04 | 172,32 | 173,00 | -0,73% | 202,00 |
| 01.09.2026 | 175,76 | 176,14 | 173,16 | 174,28 | 2,47% | 355,00 |
| 31.08.2026 | 170,32 | 171,12 | 170,08 | 170,08 | 0,14% | 633,00 |
| 28.08.2026 | 167,02 | 170,48 | 166,50 | 169,84 | 1,70% | 845,00 |
| 27.08.2026 | 169,44 | 169,76 | 166,62 | 167,00 | -0,93% | 1.027,00 |
| 26.08.2026 | 168,24 | 169,04 | 168,24 | 168,56 | 0,41% | 152,00 |
| 25.08.2026 | 167,84 | 169,22 | 167,68 | 167,88 | 0,31% | 1.393,00 |
| 24.08.2026 | 167,34 | 168,64 | 167,34 | 167,36 | -0,06% | 263,00 |
| 21.08.2026 | 168,42 | 168,50 | 166,46 | 167,46 | 0,17% | 274,00 |
| 20.08.2026 | 166,68 | 167,40 | 165,58 | 167,18 | 0,11% | 287,00 |
| 19.08.2026 | 166,64 | 167,00 | 166,64 | 167,00 | 0,01% | 12,00 |
| 18.08.2026 | 166,14 | 167,20 | 166,14 | 166,98 | -0,06% | 1.061,00 |
| 17.08.2026 | 169,64 | 169,64 | 166,88 | 167,08 | -0,89% | 431,00 |
| 14.08.2026 | 169,82 | 171,18 | 167,62 | 168,58 | -0,26% | 581,00 |
| 13.08.2026 | 170,14 | 170,14 | 169,02 | 169,02 | -1,07% | 171,00 |
| 12.08.2026 | 171,68 | 171,68 | 170,36 | 170,84 | -0,67% | 258,00 |
| 11.08.2026 | 170,78 | 172,14 | 170,38 | 172,00 | 0,55% | 440,00 |
| 10.08.2026 | 172,72 | 172,72 | 171,06 | 171,06 | -0,90% | 1.579,00 |
| 07.08.2026 | 172,86 | 173,52 | 172,62 | 172,62 | -0,43% | 57,00 |
| 06.08.2026 | 173,36 | 173,36 | 173,36 | 173,36 | -0,29% | - |
| 05.08.2026 | 172,26 | 173,86 | 172,26 | 173,86 | 0,73% | 333,00 |
| 04.08.2026 | 170,92 | 172,60 | 170,70 | 172,60 | 1,27% | 552,00 |
| 03.08.2026 | 173,20 | 174,14 | 170,20 | 170,44 | -0,46% | 1.307,00 |
| 31.07.2026 | 173,32 | 173,32 | 169,98 | 171,22 | -0,20% | 678,00 |
| 30.07.2026 | 171,22 | 173,00 | 171,04 | 171,56 | -0,12% | 115,00 |
| 29.07.2026 | 173,98 | 173,98 | 170,62 | 171,76 | -0,10% | 229,00 |
| 28.07.2026 | 175,64 | 175,64 | 171,88 | 171,94 | -3,26% | 276,00 |
| 27.07.2026 | 176,66 | 177,74 | 176,22 | 177,74 | 0,46% | 176,00 |
| 24.07.2026 | 175,06 | 176,92 | 175,06 | 176,92 | 0,82% | 173,00 |
| 23.07.2026 | 177,08 | 177,08 | 175,00 | 175,48 | -0,91% | 2.814,00 |
| 22.07.2026 | 177,04 | 177,56 | 176,74 | 177,10 | -0,05% | 34,00 |
| 21.07.2026 | 177,72 | 178,06 | 176,16 | 177,18 | -0,54% | 266,00 |
| 20.07.2026 | 177,06 | 178,16 | 177,00 | 178,14 | 0,86% | 422,00 |
| 17.07.2026 | 176,06 | 176,62 | 175,92 | 176,62 | 0,42% | 155,00 |
| 16.07.2026 | 175,52 | 175,88 | 174,82 | 175,88 | 0,23% | 164,00 |
| 15.07.2026 | 178,90 | 178,90 | 175,48 | 175,48 | -1,33% | 172,00 |
| 14.07.2026 | 176,36 | 178,36 | 176,36 | 177,84 | 0,42% | 283,00 |
| 13.07.2026 | 173,62 | 177,10 | 172,94 | 177,10 | 1,71% | 69,00 |
| 10.07.2026 | 172,52 | 174,12 | 172,52 | 174,12 | 0,94% | 346,00 |
| 09.07.2026 | 174,56 | 174,56 | 172,50 | 172,50 | -1,08% | 190,00 |
| 08.07.2026 | 177,62 | 177,62 | 173,70 | 174,38 | -2,31% | 632,00 |
| 07.07.2026 | 177,28 | 179,02 | 177,28 | 178,50 | -0,39% | 88,00 |
| 06.07.2026 | 179,88 | 181,20 | 179,20 | 179,20 | -0,73% | 111,00 |
| 03.07.2026 | 179,68 | 180,52 | 179,68 | 180,52 | 0,41% | 53,00 |
| 02.07.2026 | 175,40 | 179,86 | 175,40 | 179,78 | 2,09% | 493,00 |
| 01.07.2026 | 175,18 | 176,72 | 175,08 | 176,10 | 1,56% | 81,00 |
| 30.06.2026 | 172,82 | 173,40 | 172,32 | 173,40 | 0,48% | 1.350,00 |
| 29.06.2026 | 172,58 | 172,58 | 171,36 | 172,58 | 0,06% | 304,00 |
| 26.06.2026 | 169,02 | 172,48 | 169,02 | 172,48 | 1,28% | 3.650,00 |
| 25.06.2026 | 170,06 | 170,30 | 169,12 | 170,30 | -0,01% | 409,00 |
| 24.06.2026 | 165,88 | 170,32 | 165,88 | 170,32 | 2,07% | 1.017,00 |
| 23.06.2026 | 165,04 | 166,86 | 164,94 | 166,86 | 0,17% | 524,00 |
| 22.06.2026 | 165,08 | 167,02 | 164,26 | 166,58 | -0,06% | 1.007,00 |
| 19.06.2026 | 166,24 | 166,76 | 166,24 | 166,68 | -0,48% | 63,00 |
| 18.06.2026 | 166,88 | 167,48 | 165,64 | 167,48 | 0,11% | 498,00 |
| 17.06.2026 | 166,90 | 167,70 | 166,90 | 167,30 | 0,18% | 896,00 |
| 16.06.2026 | 166,62 | 167,04 | 166,62 | 167,00 | 0,47% | 241,00 |
| 15.06.2026 | 167,74 | 169,36 | 165,44 | 166,22 | -0,89% | 711,00 |
| 12.06.2026 | 166,96 | 168,16 | 166,56 | 167,72 | 0,60% | 166,00 |
| 11.06.2026 | 169,20 | 169,20 | 166,44 | 166,72 | -1,27% | 268,00 |
| 10.06.2026 | 169,38 | 169,56 | 167,90 | 168,86 | 0,14% | 232,00 |
| 09.06.2026 | 166,08 | 168,62 | 166,08 | 168,62 | 11,74% | 1.526,00 |
| 08.06.2026 | 159,00 | 159,00 | 150,04 | 150,91 | -9,66% | 608,00 |
| 05.06.2026 | 164,95 | 167,20 | 164,95 | 167,05 | 0,90% | 1.536,00 |
| 04.06.2026 | 163,00 | 165,56 | 163,00 | 165,56 | 1,12% | 87,00 |
| 03.06.2026 | 160,07 | 163,84 | 160,07 | 163,73 | 2,18% | 574,00 |
| 02.06.2026 | 162,91 | 162,91 | 160,22 | 160,24 | -0,59% | 537,00 |
| 01.06.2026 | 162,22 | 162,22 | 160,42 | 161,18 | -0,78% | 517,00 |
| 29.05.2026 | 165,75 | 166,00 | 162,45 | 162,45 | -1,83% | 176,00 |
| 28.05.2026 | 165,35 | 165,49 | 165,35 | 165,49 | -0,45% | 62,00 |
| 27.05.2026 | 165,75 | 168,04 | 165,75 | 166,24 | 0,36% | 73,00 |
| 26.05.2026 | 167,18 | 167,18 | 165,64 | 165,64 | -0,89% | 875,00 |
| 25.05.2026 | 165,38 | 167,13 | 165,38 | 167,13 | 1,57% | 18,00 |
| 22.05.2026 | 161,75 | 164,55 | 161,75 | 164,55 | 0,49% | 70,00 |
| 21.05.2026 | 161,16 | 163,75 | 161,16 | 163,75 | 1,90% | 661,00 |
| 20.05.2026 | 158,33 | 161,15 | 157,87 | 160,69 | 1,52% | 203,00 |
| 19.05.2026 | 159,02 | 159,02 | 158,29 | 158,29 | 0,07% | 422,00 |
| 18.05.2026 | 157,60 | 158,18 | 156,24 | 158,18 | -0,85% | 825,00 |
| 15.05.2026 | 159,89 | 162,00 | 159,55 | 159,55 | -1,53% | 660,00 |
| 14.05.2026 | 161,56 | 162,02 | 161,56 | 162,02 | 0,44% | 50,00 |