169,710€
0,46%
Echtzeit-Aktienkurs AIR LIQUIDE INH. EO 5,50
Bid:
Ask:
Aktienkurse zur AIR LIQUIDE INH. EO 5,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 169,41 | 171,25 | 169,12 | 169,71 | 0,35% | 17.869,00 |
| 29.09.2026 | 168,59 | 169,95 | 167,35 | 169,12 | 0,07% | 18.234,00 |
| 28.09.2026 | 168,69 | 169,74 | 167,26 | 169,00 | 0,05% | 12.780,00 |
| 25.09.2026 | 169,53 | 169,91 | 167,02 | 168,91 | -0,40% | 13.801,00 |
| 24.09.2026 | 167,13 | 169,67 | 166,86 | 169,58 | 1,02% | 9.664,00 |
| 23.09.2026 | 168,01 | 168,99 | 167,15 | 167,86 | 0,12% | 21.726,00 |
| 22.09.2026 | 166,36 | 168,98 | 165,45 | 167,66 | 0,83% | 6.593,00 |
| 21.09.2026 | 163,09 | 167,35 | 162,93 | 166,28 | 1,63% | 14.800,00 |
| 18.09.2026 | 164,79 | 166,22 | 161,80 | 163,61 | -0,25% | 15.609,00 |
| 17.09.2026 | 167,54 | 167,96 | 164,02 | 164,02 | -1,78% | 1.653,00 |
| 16.09.2026 | 166,02 | 167,30 | 165,98 | 167,00 | 0,81% | 1.946,00 |
| 15.09.2026 | 167,70 | 167,70 | 165,16 | 165,66 | -1,49% | 6.146,00 |
| 14.09.2026 | 166,66 | 168,50 | 166,00 | 168,16 | 0,97% | 2.000,00 |
| 11.09.2026 | 167,68 | 168,44 | 166,44 | 166,54 | 0,48% | 2.215,00 |
| 10.09.2026 | 168,74 | 169,14 | 164,92 | 165,74 | -1,44% | 4.362,00 |
| 09.09.2026 | 173,54 | 174,18 | 167,84 | 168,16 | -3,08% | 4.693,00 |
| 08.09.2026 | 171,10 | 174,10 | 169,92 | 173,50 | 1,69% | 3.671,00 |
| 07.09.2026 | 169,98 | 171,24 | 168,90 | 170,62 | 0,11% | 3.421,00 |
| 04.09.2026 | 172,22 | 172,40 | 169,52 | 170,44 | -0,83% | 4.113,00 |
| 03.09.2026 | 172,36 | 173,40 | 171,78 | 171,86 | -0,31% | 3.538,00 |
| 02.09.2026 | 173,02 | 174,08 | 171,88 | 172,40 | 0,07% | 1.124,00 |
| 01.09.2026 | 173,00 | 176,82 | 172,26 | 172,28 | 1,92% | 12.589,00 |
| 31.08.2026 | 170,48 | 171,72 | 168,84 | 169,04 | -0,52% | 7.226,00 |
| 28.08.2026 | 168,14 | 170,60 | 168,14 | 169,92 | 1,80% | 2.294,00 |
| 27.08.2026 | 169,52 | 169,64 | 166,20 | 166,92 | -1,16% | 2.772,00 |
| 26.08.2026 | 168,34 | 169,42 | 168,04 | 168,88 | 0,66% | 2.395,00 |
| 25.08.2026 | 168,04 | 169,18 | 167,66 | 167,78 | 0,17% | 1.867,00 |
| 24.08.2026 | 167,18 | 168,80 | 165,64 | 167,50 | 0,29% | 2.657,00 |
| 21.08.2026 | 168,70 | 168,80 | 166,10 | 167,02 | -0,44% | 2.771,00 |
| 20.08.2026 | 166,98 | 168,06 | 165,52 | 167,76 | 0,56% | 5.571,00 |
| 19.08.2026 | 166,44 | 168,00 | 166,28 | 166,82 | -0,05% | 2.975,00 |
| 18.08.2026 | 166,84 | 167,32 | 166,22 | 166,90 | 0,53% | 3.487,00 |
| 17.08.2026 | 171,68 | 171,68 | 166,02 | 166,02 | -1,21% | 1.442,00 |
| 14.08.2026 | 171,34 | 171,42 | 167,70 | 168,06 | -1,22% | 3.190,00 |
| 13.08.2026 | 171,24 | 171,36 | 169,02 | 170,14 | -0,11% | 3.361,00 |
| 12.08.2026 | 171,96 | 172,04 | 170,16 | 170,32 | -0,78% | 1.865,00 |
| 11.08.2026 | 171,02 | 172,00 | 170,18 | 171,66 | 0,37% | 3.113,00 |
| 10.08.2026 | 173,02 | 173,06 | 171,02 | 171,02 | -0,71% | 1.471,00 |
| 07.08.2026 | 172,82 | 174,06 | 171,76 | 172,24 | -0,27% | 2.472,00 |
| 06.08.2026 | 173,44 | 174,72 | 172,16 | 172,70 | -0,50% | 3.635,00 |
| 05.08.2026 | 171,90 | 173,82 | 171,90 | 173,56 | 0,73% | 1.808,00 |
| 04.08.2026 | 171,18 | 172,44 | 170,54 | 172,30 | 0,68% | 2.033,00 |
| 03.08.2026 | 173,46 | 174,26 | 169,36 | 171,14 | 0,15% | 7.177,00 |
| 31.07.2026 | 172,78 | 172,84 | 170,44 | 170,88 | -0,78% | 2.368,00 |
| 30.07.2026 | 171,02 | 173,24 | 170,78 | 172,22 | 0,70% | 1.823,00 |
| 29.07.2026 | 177,50 | 178,58 | 170,32 | 171,02 | -1,49% | 5.598,00 |
| 28.07.2026 | 177,22 | 177,22 | 171,36 | 173,60 | -1,72% | 9.032,00 |
| 27.07.2026 | 176,30 | 178,38 | 176,02 | 176,64 | 0,50% | 1.467,00 |
| 24.07.2026 | 175,02 | 176,76 | 175,02 | 175,76 | 0,33% | 2.479,00 |
| 23.07.2026 | 176,52 | 176,68 | 174,50 | 175,18 | -0,79% | 3.546,00 |
| 22.07.2026 | 177,28 | 177,72 | 175,60 | 176,58 | -0,23% | 2.969,00 |
| 21.07.2026 | 178,40 | 178,40 | 175,30 | 176,98 | -0,82% | 5.304,00 |
| 20.07.2026 | 177,00 | 178,44 | 176,28 | 178,44 | 1,05% | 1.479,00 |
| 17.07.2026 | 175,00 | 176,88 | 174,94 | 176,58 | 0,01% | 639,00 |
| 16.07.2026 | 175,66 | 177,22 | 174,82 | 176,56 | 0,70% | 365,00 |
| 15.07.2026 | 177,64 | 178,02 | 174,52 | 175,34 | -1,15% | 697,00 |
| 14.07.2026 | 176,68 | 178,20 | 175,94 | 177,38 | 0,45% | 639,00 |
| 13.07.2026 | 172,76 | 177,50 | 172,50 | 176,58 | 1,67% | 6.769,00 |
| 10.07.2026 | 173,06 | 173,98 | 172,78 | 173,68 | 0,45% | 2.467,00 |
| 09.07.2026 | 174,38 | 174,96 | 172,56 | 172,90 | -0,76% | 2.970,00 |
| 08.07.2026 | 176,70 | 176,70 | 173,28 | 174,22 | -1,98% | 3.280,00 |
| 07.07.2026 | 177,52 | 179,56 | 177,42 | 177,74 | -0,16% | 2.439,00 |
| 06.07.2026 | 180,18 | 182,12 | 176,98 | 178,02 | -0,93% | 4.377,00 |
| 03.07.2026 | 179,42 | 180,68 | 178,28 | 179,70 | 0,57% | 4.066,00 |
| 02.07.2026 | 174,58 | 179,88 | 174,30 | 178,68 | 1,57% | 4.758,00 |
| 01.07.2026 | 174,30 | 177,20 | 174,20 | 175,92 | 1,24% | 5.605,00 |
| 30.06.2026 | 173,04 | 174,48 | 172,36 | 173,76 | 0,67% | 2.146,00 |
| 29.06.2026 | 173,00 | 173,72 | 171,38 | 172,60 | 0,26% | 2.935,00 |
| 26.06.2026 | 168,76 | 172,54 | 168,64 | 172,16 | 1,37% | 5.214,00 |
| 25.06.2026 | 170,08 | 170,96 | 168,88 | 169,84 | 0,32% | 4.042,00 |
| 24.06.2026 | 166,06 | 170,48 | 165,32 | 169,30 | 2,42% | 4.861,00 |
| 23.06.2026 | 164,86 | 166,90 | 164,66 | 165,30 | -0,57% | 3.514,00 |
| 22.06.2026 | 165,46 | 167,12 | 164,30 | 166,24 | 0,41% | 3.239,00 |
| 19.06.2026 | 165,60 | 168,12 | 165,02 | 165,56 | -0,59% | 2.345,00 |
| 18.06.2026 | 166,20 | 168,26 | 165,74 | 166,54 | -0,12% | 2.128,00 |
| 17.06.2026 | 166,68 | 168,00 | 166,50 | 166,74 | 0,06% | 1.694,00 |
| 16.06.2026 | 166,20 | 167,50 | 166,06 | 166,64 | 0,30% | 3.291,00 |
| 15.06.2026 | 169,98 | 169,98 | 165,48 | 166,14 | -1,05% | 8.404,00 |
| 12.06.2026 | 167,08 | 168,20 | 165,54 | 167,90 | 0,01% | 3.070,00 |
| 11.06.2026 | 169,24 | 169,26 | 165,02 | 167,88 | -0,55% | 4.343,00 |
| 10.06.2026 | 169,02 | 170,14 | 167,28 | 168,80 | -0,95% | 2.627,00 |
| 09.06.2026 | 166,66 | 170,42 | 165,14 | 170,42 | 12,90% | 7.256,00 |
| 08.06.2026 | 160,55 | 160,55 | 149,73 | 150,95 | -9,20% | 17.862,00 |
| 05.06.2026 | 164,84 | 167,44 | 164,20 | 166,24 | 0,68% | 2.468,00 |
| 04.06.2026 | 162,42 | 165,82 | 162,40 | 165,11 | 1,61% | 1.005,00 |
| 03.06.2026 | 160,20 | 164,75 | 159,78 | 162,49 | 1,32% | 1.206,00 |
| 02.06.2026 | 162,76 | 162,82 | 160,07 | 160,38 | -1,26% | 1.774,00 |
| 01.06.2026 | 161,98 | 162,65 | 160,40 | 162,44 | 0,40% | 4.670,00 |
| 29.05.2026 | 165,38 | 166,09 | 161,24 | 161,78 | -2,08% | 2.685,00 |
| 28.05.2026 | 164,78 | 167,24 | 164,78 | 165,22 | -0,71% | 2.051,00 |
| 27.05.2026 | 166,67 | 167,98 | 165,80 | 166,40 | 0,23% | 3.023,00 |
| 26.05.2026 | 166,69 | 167,38 | 164,67 | 166,02 | -0,86% | 2.750,00 |
| 25.05.2026 | 166,51 | 167,49 | 165,04 | 167,45 | 2,23% | 508,00 |
| 22.05.2026 | 160,78 | 165,29 | 160,78 | 163,80 | -0,09% | 814,00 |
| 21.05.2026 | 161,80 | 164,31 | 160,87 | 163,95 | 1,74% | 1.468,00 |
| 20.05.2026 | 157,73 | 161,65 | 157,73 | 161,15 | 2,03% | 699,00 |
| 19.05.2026 | 158,20 | 158,96 | 157,80 | 157,95 | -0,56% | 39,00 |
| 18.05.2026 | 156,36 | 158,85 | 155,53 | 158,84 | -0,11% | 265,00 |
| 15.05.2026 | 160,24 | 162,25 | 159,02 | 159,02 | -1,91% | 285,00 |
| 14.05.2026 | 161,56 | 163,25 | 161,47 | 162,11 | 0,51% | 172,00 |