176,670€
-0,24%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 161,62 | 161,62 | 159,76 | 161,31 | 0,90% | 430,00 |
| 11.05.2026 | 159,53 | 159,87 | 159,05 | 159,87 | 0,03% | 322,00 |
| 08.05.2026 | 160,36 | 160,36 | 159,04 | 159,82 | -0,49% | 257,00 |
| 07.05.2026 | 161,95 | 161,95 | 159,95 | 160,60 | -2,46% | 650,00 |
| 06.05.2026 | 164,24 | 165,00 | 164,16 | 164,65 | 0,40% | 783,00 |
| 05.05.2026 | 162,64 | 164,64 | 161,47 | 164,00 | 1,46% | 136,00 |
| 04.05.2026 | 168,09 | 168,09 | 161,64 | 161,64 | -3,87% | 388,00 |
| 30.04.2026 | 162,29 | 168,15 | 162,29 | 168,15 | 2,92% | 336,00 |
| 29.04.2026 | 165,31 | 165,31 | 163,38 | 163,38 | -0,39% | 447,00 |
| 28.04.2026 | 168,09 | 168,09 | 161,82 | 164,02 | -4,58% | 570,00 |
| 27.04.2026 | 172,29 | 172,29 | 170,45 | 171,89 | 0,36% | 512,00 |
| 24.04.2026 | 169,93 | 171,53 | 169,93 | 171,27 | 0,57% | 269,00 |
| 23.04.2026 | 167,82 | 170,31 | 167,82 | 170,31 | 0,70% | 342,00 |
| 22.04.2026 | 169,22 | 169,84 | 168,69 | 169,13 | -0,36% | 554,00 |
| 21.04.2026 | 169,38 | 170,18 | 169,38 | 169,75 | 0,33% | 93,00 |
| 20.04.2026 | 168,25 | 169,60 | 168,25 | 169,18 | 0,62% | 684,00 |
| 17.04.2026 | 169,09 | 169,95 | 168,15 | 168,15 | -0,54% | 186,00 |
| 16.04.2026 | 170,51 | 170,78 | 169,05 | 169,05 | -0,62% | 159,00 |
| 15.04.2026 | 171,58 | 171,58 | 169,87 | 170,11 | -0,02% | 1.123,00 |
| 14.04.2026 | 171,98 | 172,73 | 170,15 | 170,15 | -0,88% | 552,00 |
| 13.04.2026 | 172,07 | 172,07 | 170,13 | 171,65 | -0,02% | 1.408,00 |
| 10.04.2026 | 170,91 | 171,69 | 170,02 | 171,69 | 0,18% | 481,00 |
| 09.04.2026 | 165,67 | 171,38 | 165,67 | 171,38 | 3,68% | 436,00 |
| 08.04.2026 | 165,80 | 167,27 | 164,95 | 165,29 | 0,12% | 612,00 |
| 07.04.2026 | 164,49 | 166,04 | 164,49 | 165,09 | 0,96% | 175,00 |
| 02.04.2026 | 160,05 | 163,53 | 160,05 | 163,53 | 0,68% | 358,00 |
| 01.04.2026 | 162,87 | 163,64 | 162,13 | 162,42 | -0,50% | 505,00 |
| 31.03.2026 | 161,07 | 163,24 | 161,07 | 163,24 | 3,55% | 1.112,00 |
| 30.03.2026 | 156,67 | 157,64 | 156,67 | 157,64 | 0,25% | 253,00 |
| 27.03.2026 | 156,24 | 157,91 | 156,24 | 157,24 | 1,62% | 418,00 |
| 26.03.2026 | 154,65 | 156,51 | 154,65 | 154,73 | -0,65% | 352,00 |
| 25.03.2026 | 155,09 | 156,71 | 155,09 | 155,75 | 1,31% | 637,00 |
| 24.03.2026 | 150,18 | 153,73 | 150,18 | 153,73 | 1,89% | 118,00 |
| 23.03.2026 | 150,55 | 154,16 | 148,64 | 150,87 | -0,62% | 969,00 |
| 20.03.2026 | 153,40 | 155,13 | 151,82 | 151,82 | -0,51% | 221,00 |
| 19.03.2026 | 153,53 | 154,55 | 152,60 | 152,60 | -1,12% | 478,00 |
| 18.03.2026 | 157,95 | 157,95 | 154,33 | 154,33 | -1,58% | 133,00 |
| 17.03.2026 | 157,51 | 157,51 | 156,65 | 156,80 | -0,21% | 933,00 |
| 16.03.2026 | 155,58 | 157,13 | 155,16 | 157,13 | 1,12% | 1.370,00 |
| 13.03.2026 | 154,78 | 155,89 | 154,31 | 155,38 | -0,08% | 341,00 |
| 12.03.2026 | 150,98 | 155,51 | 150,98 | 155,51 | 2,27% | 146,00 |
| 11.03.2026 | 152,67 | 152,67 | 150,64 | 152,05 | 0,06% | 302,00 |
| 10.03.2026 | 151,44 | 151,96 | 150,96 | 151,96 | 1,37% | 794,00 |
| 09.03.2026 | 151,58 | 151,58 | 148,18 | 149,91 | -0,57% | 281,00 |
| 06.03.2026 | 154,98 | 154,98 | 150,76 | 150,76 | -2,54% | 77,00 |
| 05.03.2026 | 156,75 | 156,93 | 154,49 | 154,69 | -1,53% | 881,00 |
| 04.03.2026 | 157,18 | 157,40 | 156,75 | 157,09 | -0,08% | 362,00 |
| 03.03.2026 | 157,56 | 157,98 | 156,89 | 157,22 | -1,72% | 186,00 |
| 02.03.2026 | 159,55 | 161,07 | 159,09 | 159,96 | -1,37% | 686,00 |
| 27.02.2026 | 163,09 | 163,64 | 161,22 | 162,18 | -0,76% | 516,00 |
| 26.02.2026 | 161,84 | 163,44 | 161,84 | 163,42 | 0,62% | 679,00 |
| 25.02.2026 | 161,45 | 162,51 | 161,45 | 162,42 | 0,86% | 505,00 |
| 24.02.2026 | 158,67 | 161,36 | 158,67 | 161,04 | 1,14% | 928,00 |
| 23.02.2026 | 159,75 | 159,76 | 157,69 | 159,22 | -0,45% | 324,00 |
| 20.02.2026 | 154,44 | 159,95 | 154,44 | 159,95 | 5,29% | 1.023,00 |
| 19.02.2026 | 151,67 | 152,36 | 150,85 | 151,91 | 0,93% | 697,00 |
| 18.02.2026 | 154,82 | 154,82 | 150,38 | 150,51 | -2,69% | 2.017,00 |