156,490€
-0,63%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 158,08 | 158,55 | 155,05 | 156,53 | -0,60% | 864,00 |
| 06.01.2026 | 157,92 | 157,92 | 155,00 | 157,48 | -0,24% | 831,00 |
| 05.01.2026 | 161,18 | 161,18 | 157,52 | 157,86 | -0,39% | 800,00 |
| 02.01.2026 | 159,56 | 160,18 | 158,48 | 158,48 | -1,25% | 435,00 |
| 30.12.2025 | 160,60 | 160,60 | 160,18 | 160,48 | -0,05% | 183,00 |
| 29.12.2025 | 159,08 | 160,72 | 159,08 | 160,56 | 0,45% | 627,00 |
| 23.12.2025 | 159,82 | 160,26 | 159,82 | 159,84 | -0,16% | 517,00 |
| 22.12.2025 | 160,38 | 160,38 | 159,24 | 160,10 | 0,11% | 801,00 |
| 19.12.2025 | 160,14 | 160,14 | 159,50 | 159,92 | 0,01% | 401,00 |
| 18.12.2025 | 159,70 | 159,90 | 159,12 | 159,90 | 0,35% | 1.237,00 |
| 17.12.2025 | 160,60 | 160,80 | 158,94 | 159,34 | -0,59% | 256,00 |
| 16.12.2025 | 159,76 | 160,28 | 159,00 | 160,28 | 0,30% | 169,00 |
| 15.12.2025 | 159,24 | 160,56 | 159,24 | 159,80 | 0,96% | 492,00 |
| 12.12.2025 | 159,00 | 159,32 | 158,24 | 158,28 | -0,37% | 493,00 |
| 11.12.2025 | 158,88 | 158,88 | 157,54 | 158,86 | -0,24% | 1.662,00 |
| 10.12.2025 | 157,90 | 159,24 | 157,62 | 159,24 | 2,26% | 866,00 |
| 09.12.2025 | 161,70 | 161,70 | 155,72 | 155,72 | -3,77% | 935,00 |
| 08.12.2025 | 162,74 | 162,74 | 161,24 | 161,82 | -0,42% | 756,00 |
| 05.12.2025 | 163,12 | 163,58 | 162,50 | 162,50 | -0,32% | 410,00 |
| 04.12.2025 | 164,30 | 164,30 | 163,02 | 163,02 | -0,29% | 602,00 |
| 03.12.2025 | 164,80 | 164,80 | 163,50 | 163,50 | -0,85% | 1.007,00 |
| 02.12.2025 | 165,82 | 165,82 | 164,86 | 164,90 | -0,91% | 831,00 |
| 01.12.2025 | 165,04 | 166,42 | 165,04 | 166,42 | 1,13% | 99,00 |
| 28.11.2025 | 165,04 | 165,24 | 164,40 | 164,56 | -0,69% | 135,00 |
| 27.11.2025 | 164,92 | 165,70 | 164,52 | 165,70 | 0,73% | 317,00 |
| 26.11.2025 | 164,24 | 164,60 | 164,24 | 164,50 | -0,27% | 201,00 |
| 25.11.2025 | 163,80 | 165,26 | 162,96 | 164,94 | 0,62% | 1.097,00 |
| 24.11.2025 | 166,30 | 166,30 | 162,00 | 163,92 | -1,99% | 1.181,00 |
| 21.11.2025 | 165,00 | 167,24 | 165,00 | 167,24 | 0,88% | 368,00 |
| 20.11.2025 | 166,84 | 167,10 | 165,62 | 165,78 | 0,08% | 494,00 |
| 19.11.2025 | 165,86 | 166,18 | 165,24 | 165,64 | -0,54% | 631,00 |
| 18.11.2025 | 167,38 | 168,06 | 165,64 | 166,54 | -1,79% | 429,00 |
| 17.11.2025 | 171,42 | 171,42 | 169,58 | 169,58 | -0,83% | 312,00 |
| 14.11.2025 | 170,68 | 172,74 | 170,68 | 171,00 | -0,56% | 197,00 |
| 13.11.2025 | 172,74 | 173,78 | 171,88 | 171,96 | -0,39% | 375,00 |
| 12.11.2025 | 171,80 | 173,16 | 171,80 | 172,64 | 0,33% | 428,00 |
| 11.11.2025 | 169,78 | 172,08 | 169,46 | 172,08 | 1,31% | 144,00 |
| 10.11.2025 | 170,00 | 170,00 | 169,56 | 169,86 | -0,02% | 375,00 |
| 07.11.2025 | 166,78 | 169,90 | 166,78 | 169,90 | 1,16% | 387,00 |
| 06.11.2025 | 167,62 | 168,88 | 167,62 | 167,96 | -0,53% | 205,00 |
| 05.11.2025 | 167,34 | 169,44 | 167,34 | 168,86 | 0,78% | 701,00 |
| 04.11.2025 | 167,22 | 168,38 | 166,56 | 167,56 | -0,36% | 675,00 |
| 03.11.2025 | 168,48 | 168,48 | 167,32 | 168,16 | 0,66% | 577,00 |
| 31.10.2025 | 170,00 | 170,00 | 167,06 | 167,06 | -2,09% | 13,00 |
| 30.10.2025 | 170,62 | 170,62 | 169,32 | 170,62 | 0,80% | 70,00 |
| 29.10.2025 | 174,62 | 174,62 | 169,26 | 169,26 | -3,29% | 977,00 |
| 28.10.2025 | 172,82 | 175,14 | 172,82 | 175,02 | 1,58% | 304,00 |
| 27.10.2025 | 172,52 | 172,58 | 171,84 | 172,30 | 0,19% | 635,00 |
| 24.10.2025 | 172,90 | 173,20 | 171,98 | 171,98 | -0,72% | 1.170,00 |
| 23.10.2025 | 172,22 | 173,54 | 172,22 | 173,22 | 0,80% | 270,00 |
| 22.10.2025 | 172,78 | 172,78 | 171,10 | 171,84 | -0,68% | 95,00 |
| 21.10.2025 | 173,00 | 173,68 | 172,64 | 173,02 | -0,12% | 963,00 |
| 20.10.2025 | 173,10 | 173,22 | 171,74 | 173,22 | 0,85% | 167,00 |
| 17.10.2025 | 171,76 | 171,76 | 171,76 | 171,76 | -0,88% | - |
| 16.10.2025 | 171,90 | 173,42 | 171,54 | 173,28 | 1,43% | 552,00 |
| 15.10.2025 | 171,24 | 172,02 | 170,84 | 170,84 | -0,08% | 214,00 |
| 14.10.2025 | 170,96 | 171,76 | 169,78 | 170,98 | 0,66% | 190,00 |
| 13.10.2025 | 170,42 | 170,42 | 169,84 | 169,86 | -1,27% | 105,00 |
| 10.10.2025 | 171,20 | 172,14 | 171,20 | 172,04 | 0,40% | 9,00 |
| 09.10.2025 | 171,00 | 171,94 | 171,00 | 171,36 | 0,87% | 209,00 |
| 08.10.2025 | 170,50 | 170,50 | 169,34 | 169,88 | 0,13% | 263,00 |
| 07.10.2025 | 170,80 | 170,80 | 169,38 | 169,66 | -0,32% | 379,00 |
| 06.10.2025 | 172,72 | 172,72 | 169,82 | 170,20 | -0,99% | 528,00 |
| 03.10.2025 | 177,62 | 177,62 | 171,90 | 171,90 | -2,88% | 108,00 |
| 02.10.2025 | 176,88 | 177,72 | 175,84 | 177,00 | 0,59% | 292,00 |
| 01.10.2025 | 176,64 | 176,64 | 175,92 | 175,96 | 0,24% | 559,00 |
| 30.09.2025 | 175,64 | 175,64 | 175,00 | 175,54 | -0,18% | 37,00 |
| 29.09.2025 | 175,86 | 176,70 | 175,38 | 175,86 | 0,18% | 639,00 |
| 26.09.2025 | 174,94 | 175,54 | 174,94 | 175,54 | 1,05% | 218,00 |
| 25.09.2025 | 173,38 | 173,80 | 172,66 | 173,72 | 0,42% | 313,00 |
| 24.09.2025 | 175,32 | 175,32 | 173,00 | 173,00 | -1,40% | 163,00 |
| 23.09.2025 | 174,46 | 176,44 | 174,46 | 175,46 | 0,16% | 625,00 |
| 22.09.2025 | 175,80 | 175,80 | 174,68 | 175,18 | -0,31% | 82,00 |
| 19.09.2025 | 173,86 | 175,72 | 173,86 | 175,72 | 0,39% | 30,00 |
| 18.09.2025 | 175,32 | 175,40 | 175,00 | 175,04 | 0,52% | 657,00 |
| 17.09.2025 | 174,50 | 174,50 | 174,14 | 174,14 | -0,83% | 1.064,00 |
| 16.09.2025 | 177,22 | 177,22 | 175,60 | 175,60 | -0,95% | 155,00 |
| 15.09.2025 | 177,56 | 177,90 | 177,12 | 177,28 | -0,19% | 45,00 |
| 12.09.2025 | 176,70 | 177,62 | 176,36 | 177,62 | 0,67% | 123,00 |
| 11.09.2025 | 174,52 | 176,91 | 174,20 | 176,43 | 1,23% | - |
| 10.09.2025 | 177,90 | 177,90 | 174,28 | 174,28 | -1,50% | 254,00 |
| 09.09.2025 | 176,52 | 178,59 | 176,32 | 176,94 | 0,12% | 28,00 |
| 08.09.2025 | 176,37 | 177,19 | 174,95 | 176,72 | 0,96% | 384,00 |
| 05.09.2025 | 177,46 | 177,46 | 175,04 | 175,04 | -0,69% | 146,00 |
| 04.09.2025 | 176,02 | 176,26 | 176,02 | 176,26 | 0,23% | 25,00 |
| 03.09.2025 | 175,00 | 175,86 | 175,00 | 175,86 | 0,32% | 537,00 |
| 02.09.2025 | 175,64 | 175,66 | 174,72 | 175,30 | -0,51% | 377,00 |
| 01.09.2025 | 177,14 | 177,42 | 176,20 | 176,20 | -0,52% | 58,00 |
| 29.08.2025 | 178,50 | 178,50 | 176,22 | 177,12 | -0,14% | 489,00 |
| 28.08.2025 | 177,58 | 177,58 | 177,04 | 177,36 | -0,68% | 454,00 |
| 27.08.2025 | 178,00 | 178,60 | 178,00 | 178,58 | 0,52% | 130,00 |
| 26.08.2025 | 180,16 | 180,16 | 176,68 | 177,66 | -2,35% | 738,00 |
| 25.08.2025 | 183,38 | 183,38 | 181,82 | 181,94 | -1,03% | 201,00 |
| 22.08.2025 | 184,56 | 184,56 | 182,88 | 183,84 | 0,92% | 874,00 |
| 21.08.2025 | 185,04 | 185,04 | 182,16 | 182,16 | -1,61% | 538,00 |
| 20.08.2025 | 181,98 | 185,14 | 181,98 | 185,14 | 1,31% | 921,00 |
| 19.08.2025 | 179,70 | 182,74 | 179,70 | 182,74 | 1,33% | 239,00 |
| 18.08.2025 | 181,00 | 181,00 | 179,24 | 180,34 | -0,08% | 491,00 |
| 15.08.2025 | 178,50 | 180,70 | 178,50 | 180,48 | 1,40% | 798,00 |
| 14.08.2025 | 175,18 | 178,24 | 175,18 | 177,98 | 1,31% | 88,00 |