168,030€
-0,18%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 168,61 | 168,67 | 168,41 | 168,57 | 0,14% | 30,00 |
| 12.02.2026 | 168,68 | 168,68 | 167,98 | 168,34 | 0,20% | 148,00 |
| 11.02.2026 | 169,64 | 169,64 | 166,86 | 168,00 | -0,45% | 811,00 |
| 10.02.2026 | 166,72 | 169,40 | 166,72 | 168,76 | 0,91% | 1.537,00 |
| 09.02.2026 | 167,06 | 167,24 | 166,28 | 167,24 | -0,46% | 303,00 |
| 06.02.2026 | 166,88 | 168,02 | 166,58 | 168,02 | 0,21% | 384,00 |
| 05.02.2026 | 167,24 | 167,90 | 166,80 | 167,66 | 0,35% | 830,00 |
| 04.02.2026 | 159,42 | 168,10 | 159,42 | 167,08 | 4,83% | 796,00 |
| 03.02.2026 | 160,64 | 160,64 | 158,38 | 159,38 | -0,23% | 1.656,00 |
| 02.02.2026 | 158,52 | 160,64 | 158,16 | 159,74 | 0,85% | 513,00 |
| 30.01.2026 | 158,34 | 158,58 | 157,48 | 158,40 | -0,15% | 452,00 |
| 29.01.2026 | 156,82 | 158,89 | 156,48 | 158,64 | 0,98% | 1.512,00 |
| 28.01.2026 | 157,32 | 157,32 | 155,30 | 157,10 | -0,10% | 638,00 |
| 27.01.2026 | 158,40 | 158,40 | 156,86 | 157,26 | -0,13% | 433,00 |
| 26.01.2026 | 158,98 | 158,98 | 156,88 | 157,46 | -0,16% | 357,00 |
| 23.01.2026 | 156,92 | 157,72 | 156,28 | 157,72 | 0,39% | 1.056,00 |
| 22.01.2026 | 158,12 | 158,12 | 157,08 | 157,10 | 1,08% | 530,00 |
| 21.01.2026 | 155,48 | 156,14 | 155,30 | 155,42 | -0,91% | 160,00 |
| 20.01.2026 | 156,30 | 156,84 | 155,36 | 156,84 | 0,19% | 1.161,00 |
| 19.01.2026 | 160,00 | 160,00 | 156,54 | 156,54 | -1,56% | 1.054,00 |
| 16.01.2026 | 159,68 | 159,76 | 158,64 | 159,02 | -1,21% | 193,00 |
| 15.01.2026 | 161,68 | 162,48 | 160,00 | 160,96 | 0,05% | 980,00 |
| 14.01.2026 | 158,32 | 160,88 | 158,20 | 160,88 | 1,84% | 975,00 |
| 13.01.2026 | 159,26 | 159,26 | 157,62 | 157,98 | -0,62% | 694,00 |
| 12.01.2026 | 158,56 | 159,12 | 158,02 | 158,96 | -0,44% | 662,00 |
| 09.01.2026 | 157,00 | 159,66 | 155,66 | 159,66 | 1,69% | 685,00 |
| 08.01.2026 | 156,66 | 157,00 | 155,44 | 157,00 | 0,31% | 1.026,00 |
| 07.01.2026 | 158,36 | 158,36 | 155,24 | 156,52 | -0,61% | 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 |