178,840€
0,08%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 178,27 | 178,47 | 176,41 | 177,30 | -0,78% | 481,00 |
| 29.05.2026 | 182,32 | 182,60 | 178,70 | 178,70 | -1,83% | 176,00 |
| 28.05.2026 | 181,88 | 182,04 | 181,88 | 182,04 | -0,45% | 62,00 |
| 27.05.2026 | 182,32 | 184,84 | 182,32 | 182,86 | 0,36% | 73,00 |
| 26.05.2026 | 183,90 | 183,90 | 182,20 | 182,20 | -0,89% | 875,00 |
| 25.05.2026 | 181,92 | 183,84 | 181,92 | 183,84 | 1,57% | 18,00 |
| 22.05.2026 | 177,92 | 181,00 | 177,92 | 181,00 | 0,49% | 70,00 |
| 21.05.2026 | 177,28 | 180,12 | 177,28 | 180,12 | 1,90% | 661,00 |
| 20.05.2026 | 174,16 | 177,26 | 173,66 | 176,76 | 1,52% | 203,00 |
| 19.05.2026 | 174,92 | 174,92 | 174,12 | 174,12 | 0,07% | 422,00 |
| 18.05.2026 | 173,36 | 174,00 | 171,86 | 174,00 | -0,85% | 825,00 |
| 15.05.2026 | 175,88 | 178,20 | 175,50 | 175,50 | -1,53% | 660,00 |
| 14.05.2026 | 177,72 | 178,22 | 177,72 | 178,22 | 0,44% | 50,00 |
| 13.05.2026 | 177,78 | 177,78 | 175,74 | 177,44 | 0,90% | 430,00 |
| 11.05.2026 | 175,48 | 175,86 | 174,96 | 175,86 | 0,03% | 322,00 |
| 08.05.2026 | 176,40 | 176,40 | 174,94 | 175,80 | -0,49% | 257,00 |
| 07.05.2026 | 178,14 | 178,14 | 175,94 | 176,66 | -2,46% | 650,00 |
| 06.05.2026 | 180,66 | 181,50 | 180,58 | 181,12 | 0,40% | 783,00 |
| 05.05.2026 | 178,90 | 181,10 | 177,62 | 180,40 | 1,46% | 136,00 |
| 04.05.2026 | 184,90 | 184,90 | 177,80 | 177,80 | -3,87% | 388,00 |
| 30.04.2026 | 178,52 | 184,96 | 178,52 | 184,96 | 2,92% | 336,00 |
| 29.04.2026 | 181,84 | 181,84 | 179,72 | 179,72 | -0,39% | 447,00 |
| 28.04.2026 | 184,90 | 184,90 | 178,00 | 180,42 | -4,58% | 570,00 |
| 27.04.2026 | 189,52 | 189,52 | 187,50 | 189,08 | 0,36% | 512,00 |
| 24.04.2026 | 186,92 | 188,68 | 186,92 | 188,40 | 0,57% | 269,00 |
| 23.04.2026 | 184,60 | 187,34 | 184,60 | 187,34 | 0,70% | 342,00 |
| 22.04.2026 | 186,14 | 186,82 | 185,56 | 186,04 | -0,36% | 554,00 |
| 21.04.2026 | 186,32 | 187,20 | 186,32 | 186,72 | 0,33% | 93,00 |
| 20.04.2026 | 185,08 | 186,56 | 185,08 | 186,10 | 0,62% | 684,00 |
| 17.04.2026 | 186,00 | 186,94 | 184,96 | 184,96 | -0,54% | 186,00 |
| 16.04.2026 | 187,56 | 187,86 | 185,96 | 185,96 | -0,62% | 159,00 |
| 15.04.2026 | 188,74 | 188,74 | 186,86 | 187,12 | -0,02% | 1.123,00 |
| 14.04.2026 | 189,18 | 190,00 | 187,16 | 187,16 | -0,88% | 552,00 |
| 13.04.2026 | 189,28 | 189,28 | 187,14 | 188,82 | -0,02% | 1.408,00 |
| 10.04.2026 | 188,00 | 188,86 | 187,02 | 188,86 | 0,18% | 481,00 |
| 09.04.2026 | 182,24 | 188,52 | 182,24 | 188,52 | 3,68% | 436,00 |
| 08.04.2026 | 182,38 | 184,00 | 181,44 | 181,82 | 0,12% | 612,00 |
| 07.04.2026 | 180,94 | 182,64 | 180,94 | 181,60 | 0,96% | 175,00 |
| 02.04.2026 | 176,06 | 179,88 | 176,06 | 179,88 | 0,68% | 358,00 |
| 01.04.2026 | 179,16 | 180,00 | 178,34 | 178,66 | -0,50% | 505,00 |
| 31.03.2026 | 177,18 | 179,56 | 177,18 | 179,56 | 3,55% | 1.112,00 |
| 30.03.2026 | 172,34 | 173,40 | 172,34 | 173,40 | 0,25% | 253,00 |
| 27.03.2026 | 171,86 | 173,70 | 171,86 | 172,96 | 1,62% | 418,00 |
| 26.03.2026 | 170,12 | 172,16 | 170,12 | 170,20 | -0,65% | 352,00 |
| 25.03.2026 | 170,60 | 172,38 | 170,60 | 171,32 | 1,31% | 637,00 |
| 24.03.2026 | 165,20 | 169,10 | 165,20 | 169,10 | 1,89% | 118,00 |
| 23.03.2026 | 165,60 | 169,58 | 163,50 | 165,96 | -0,62% | 969,00 |
| 20.03.2026 | 168,74 | 170,64 | 167,00 | 167,00 | -0,51% | 221,00 |
| 19.03.2026 | 168,88 | 170,00 | 167,86 | 167,86 | -1,12% | 478,00 |
| 18.03.2026 | 173,74 | 173,74 | 169,76 | 169,76 | -1,58% | 133,00 |
| 17.03.2026 | 173,26 | 173,26 | 172,32 | 172,48 | -0,21% | 933,00 |
| 16.03.2026 | 171,14 | 172,84 | 170,68 | 172,84 | 1,12% | 1.370,00 |
| 13.03.2026 | 170,26 | 171,48 | 169,74 | 170,92 | -0,08% | 341,00 |
| 12.03.2026 | 166,08 | 171,06 | 166,08 | 171,06 | 2,27% | 146,00 |
| 11.03.2026 | 167,94 | 167,94 | 165,70 | 167,26 | 0,06% | 302,00 |
| 10.03.2026 | 166,58 | 167,16 | 166,06 | 167,16 | 1,37% | 794,00 |
| 09.03.2026 | 166,74 | 166,74 | 163,00 | 164,90 | -0,57% | 281,00 |
| 06.03.2026 | 170,48 | 170,48 | 165,84 | 165,84 | -2,54% | 77,00 |
| 05.03.2026 | 172,42 | 172,62 | 169,94 | 170,16 | -1,53% | 881,00 |
| 04.03.2026 | 172,90 | 173,14 | 172,42 | 172,80 | -0,08% | 362,00 |
| 03.03.2026 | 173,32 | 173,78 | 172,58 | 172,94 | -1,72% | 186,00 |
| 02.03.2026 | 175,50 | 177,18 | 175,00 | 175,96 | -1,37% | 686,00 |
| 27.02.2026 | 179,40 | 180,00 | 177,34 | 178,40 | -0,76% | 516,00 |
| 26.02.2026 | 178,02 | 179,78 | 178,02 | 179,76 | 0,62% | 679,00 |
| 25.02.2026 | 177,60 | 178,76 | 177,60 | 178,66 | 0,86% | 505,00 |
| 24.02.2026 | 174,54 | 177,50 | 174,54 | 177,14 | 1,14% | 928,00 |
| 23.02.2026 | 175,72 | 175,74 | 173,46 | 175,14 | -0,45% | 324,00 |
| 20.02.2026 | 169,88 | 175,94 | 169,88 | 175,94 | 5,29% | 1.023,00 |
| 19.02.2026 | 166,84 | 167,60 | 165,94 | 167,10 | 0,93% | 697,00 |
| 18.02.2026 | 170,30 | 170,30 | 165,42 | 165,56 | -2,69% | 2.017,00 |
| 17.02.2026 | 169,40 | 170,68 | 169,40 | 170,14 | 0,28% | 129,00 |
| 16.02.2026 | 170,14 | 170,50 | 168,64 | 169,66 | 0,22% | 319,00 |
| 13.02.2026 | 168,54 | 169,28 | 167,46 | 169,28 | 0,56% | 440,00 |
| 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 | -0,49% | 452,00 |
| 29.01.2026 | 156,48 | 159,18 | 156,48 | 159,18 | 1,32% | 1.522,00 |
| 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 |