176,210€
0,14%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 177,90 | 177,90 | 175,58 | 176,93 | 0,55% | 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 |
| 13.08.2025 | 174,18 | 175,86 | 174,18 | 175,68 | 1,00% | 353,00 |
| 12.08.2025 | 173,64 | 174,36 | 173,12 | 173,94 | 0,78% | 702,00 |
| 11.08.2025 | 174,50 | 174,50 | 172,60 | 172,60 | -1,04% | 246,00 |
| 08.08.2025 | 173,36 | 174,42 | 173,04 | 174,42 | 0,35% | 576,00 |
| 07.08.2025 | 172,56 | 173,82 | 171,92 | 173,82 | 0,75% | 380,00 |
| 06.08.2025 | 174,14 | 174,14 | 172,40 | 172,52 | -0,19% | 240,00 |
| 05.08.2025 | 172,40 | 172,84 | 172,40 | 172,84 | 0,44% | 131,00 |
| 04.08.2025 | 171,72 | 172,46 | 171,58 | 172,08 | 1,22% | 575,00 |
| 01.08.2025 | 172,54 | 172,54 | 169,92 | 170,00 | -1,46% | 243,00 |
| 31.07.2025 | 174,40 | 175,74 | 172,52 | 172,52 | -1,32% | 353,00 |
| 30.07.2025 | 177,32 | 177,32 | 173,68 | 174,82 | -0,40% | 1.575,00 |
| 29.07.2025 | 170,32 | 177,82 | 170,32 | 175,52 | 3,66% | 445,00 |
| 28.07.2025 | 173,40 | 173,88 | 169,32 | 169,32 | -1,72% | 382,00 |
| 25.07.2025 | 172,48 | 172,48 | 172,06 | 172,28 | -0,40% | 557,00 |
| 24.07.2025 | 172,60 | 173,46 | 172,36 | 172,98 | 0,63% | 524,00 |
| 23.07.2025 | 172,20 | 173,20 | 171,74 | 171,90 | 0,24% | 1.006,00 |
| 22.07.2025 | 171,64 | 171,64 | 171,40 | 171,48 | -0,37% | 124,00 |
| 21.07.2025 | 171,48 | 172,88 | 171,48 | 172,12 | -0,29% | 357,00 |
| 18.07.2025 | 173,92 | 174,76 | 172,62 | 172,62 | -0,67% | 100,00 |
| 17.07.2025 | 174,12 | 174,14 | 173,78 | 173,78 | -0,10% | 1.528,00 |
| 16.07.2025 | 174,10 | 174,10 | 173,70 | 173,96 | 0,15% | 83,00 |
| 15.07.2025 | 173,62 | 174,94 | 173,62 | 173,70 | -0,78% | 750,00 |
| 14.07.2025 | 175,10 | 175,10 | 174,36 | 175,06 | 0,13% | 3.333,00 |
| 11.07.2025 | 176,20 | 176,20 | 174,84 | 174,84 | -0,92% | 407,00 |
| 10.07.2025 | 177,26 | 177,26 | 176,28 | 176,46 | -0,54% | 184,00 |
| 09.07.2025 | 175,50 | 177,42 | 175,50 | 177,42 | 1,07% | 575,00 |
| 08.07.2025 | 175,28 | 175,54 | 174,18 | 175,54 | 0,02% | 314,00 |
| 07.07.2025 | 175,82 | 175,82 | 175,00 | 175,50 | 0,18% | 309,00 |
| 04.07.2025 | 175,76 | 175,76 | 174,42 | 175,18 | -0,66% | 464,00 |
| 03.07.2025 | 176,38 | 177,00 | 175,44 | 176,34 | -0,44% | 241,00 |
| 02.07.2025 | 176,44 | 177,12 | 175,32 | 177,12 | 1,14% | 892,00 |
| 01.07.2025 | 175,34 | 175,86 | 174,42 | 175,12 | -0,19% | 302,00 |
| 30.06.2025 | 177,82 | 177,82 | 175,36 | 175,46 | -0,94% | 935,00 |
| 27.06.2025 | 175,08 | 177,12 | 175,08 | 177,12 | 0,33% | 598,00 |
| 26.06.2025 | 175,20 | 176,54 | 174,18 | 176,54 | 1,01% | 166,00 |
| 25.06.2025 | 176,40 | 176,40 | 174,78 | 174,78 | -1,27% | 368,00 |
| 24.06.2025 | 176,48 | 177,02 | 176,00 | 177,02 | 1,74% | 299,00 |
| 23.06.2025 | 175,92 | 177,48 | 174,00 | 174,00 | -2,82% | 348,00 |
| 20.06.2025 | 180,02 | 180,02 | 178,64 | 179,04 | 1,34% | 260,00 |
| 19.06.2025 | 180,04 | 180,44 | 176,68 | 176,68 | -2,54% | 128,00 |
| 18.06.2025 | 181,22 | 182,32 | 181,22 | 181,28 | -0,18% | 163,00 |
| 17.06.2025 | 182,36 | 182,76 | 180,94 | 181,60 | -1,01% | 874,00 |
| 16.06.2025 | 182,54 | 183,46 | 182,54 | 183,46 | 0,40% | 86,00 |
| 13.06.2025 | 182,04 | 182,72 | 182,04 | 182,72 | -0,52% | 237,00 |
| 12.06.2025 | 182,94 | 184,30 | 182,94 | 183,68 | -0,61% | 1.050,00 |
| 11.06.2025 | 183,32 | 184,92 | 183,32 | 184,80 | 0,90% | 330,00 |
| 10.06.2025 | 182,52 | 183,16 | 182,26 | 183,16 | 0,05% | 208,00 |
| 09.06.2025 | 183,06 | 183,06 | 183,06 | 183,06 | -0,15% | 56,00 |
| 06.06.2025 | 183,90 | 184,42 | 183,34 | 183,34 | -0,33% | 376,00 |
| 05.06.2025 | 184,22 | 184,64 | 183,94 | 183,94 | -0,52% | 316,00 |
| 04.06.2025 | 182,60 | 184,90 | 182,32 | 184,90 | 1,06% | 131,00 |
| 03.06.2025 | 183,78 | 183,78 | 181,74 | 182,96 | -0,24% | 3.411,00 |
| 02.06.2025 | 181,84 | 183,40 | 181,84 | 183,40 | 0,77% | 250,00 |
| 30.05.2025 | 181,86 | 182,78 | 181,86 | 182,00 | 0,00% | 80,00 |
| 29.05.2025 | 183,32 | 184,10 | 182,00 | 182,00 | -1,05% | 21,00 |
| 28.05.2025 | 184,82 | 185,12 | 182,64 | 183,94 | -0,67% | 696,00 |
| 27.05.2025 | 185,68 | 186,02 | 185,18 | 185,18 | -0,17% | 616,00 |
| 26.05.2025 | 186,96 | 186,96 | 184,88 | 185,50 | 1,47% | 1.343,00 |
| 23.05.2025 | 184,66 | 184,96 | 182,50 | 182,82 | -1,67% | 297,00 |
| 22.05.2025 | 184,06 | 185,92 | 184,06 | 185,92 | 0,12% | 99,00 |
| 21.05.2025 | 185,30 | 186,16 | 184,52 | 185,70 | -0,01% | 569,00 |
| 20.05.2025 | 185,12 | 185,82 | 184,72 | 185,72 | 0,54% | 411,00 |
| 19.05.2025 | 182,98 | 185,04 | 182,98 | 184,72 | -0,98% | 323,00 |
| 16.05.2025 | 184,96 | 186,96 | 184,96 | 186,54 | 0,23% | 234,00 |