176,320€
-0,16%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 177,23 | 177,88 | 175,04 | 176,32 | -0,20% | 1.068,00 |
| 07.05.2026 | 182,15 | 182,28 | 175,78 | 176,67 | -2,47% | 2.105,00 |
| 06.05.2026 | 181,33 | 182,65 | 180,01 | 181,14 | 0,40% | 2.412,00 |
| 05.05.2026 | 179,11 | 181,14 | 177,24 | 180,41 | 1,49% | 4.432,00 |
| 04.05.2026 | 184,14 | 185,10 | 176,74 | 177,76 | -3,49% | 1.186,00 |
| 30.04.2026 | 178,78 | 185,47 | 178,53 | 184,19 | 2,52% | 2.307,00 |
| 29.04.2026 | 182,36 | 182,78 | 178,78 | 179,67 | -1,29% | 803,00 |
| 28.04.2026 | 184,53 | 185,30 | 177,90 | 182,02 | -3,90% | 3.709,00 |
| 27.04.2026 | 189,59 | 190,10 | 187,09 | 189,41 | -0,21% | 3.320,00 |
| 24.04.2026 | 186,85 | 189,83 | 186,53 | 189,81 | 1,73% | 320,00 |
| 23.04.2026 | 185,72 | 188,00 | 184,26 | 186,59 | 0,60% | 4.378,00 |
| 22.04.2026 | 186,72 | 187,58 | 183,66 | 185,48 | 0,22% | 960,00 |
| 21.04.2026 | 187,17 | 187,88 | 184,74 | 185,08 | -0,96% | 1.312,00 |
| 20.04.2026 | 184,06 | 186,87 | 183,72 | 186,87 | 0,61% | 153,00 |
| 17.04.2026 | 186,08 | 187,66 | 185,15 | 185,74 | 0,04% | 660,00 |
| 16.04.2026 | 187,46 | 188,39 | 184,74 | 185,66 | -0,74% | 2.939,00 |
| 15.04.2026 | 188,64 | 188,74 | 186,50 | 187,04 | -0,12% | 1.386,00 |
| 14.04.2026 | 189,23 | 189,95 | 187,10 | 187,26 | -0,81% | 2.239,00 |
| 13.04.2026 | 188,21 | 189,42 | 186,29 | 188,78 | 0,69% | 1.616,00 |
| 10.04.2026 | 188,46 | 189,04 | 186,44 | 187,48 | 0,08% | 307,00 |
| 09.04.2026 | 182,23 | 188,54 | 181,07 | 187,33 | 2,48% | 2.408,00 |
| 08.04.2026 | 182,58 | 184,08 | 180,94 | 182,79 | 0,19% | 1.568,00 |
| 07.04.2026 | 180,39 | 183,08 | 180,38 | 182,45 | 0,96% | 483,00 |
| 02.04.2026 | 175,93 | 181,30 | 175,88 | 180,72 | 0,48% | 2.572,00 |
| 01.04.2026 | 179,70 | 180,04 | 177,61 | 179,86 | 0,01% | 1.067,00 |
| 31.03.2026 | 176,79 | 179,87 | 176,62 | 179,84 | 2,80% | 3.432,00 |
| 30.03.2026 | 172,07 | 176,36 | 171,95 | 174,94 | 1,66% | 266,00 |
| 27.03.2026 | 172,02 | 174,00 | 171,53 | 172,09 | 0,93% | 602,00 |
| 26.03.2026 | 170,25 | 172,72 | 169,86 | 170,50 | -0,32% | 224,00 |
| 25.03.2026 | 171,22 | 172,63 | 170,32 | 171,04 | -0,28% | 2.169,00 |
| 24.03.2026 | 164,66 | 171,99 | 164,62 | 171,52 | 3,33% | 1.950,00 |
| 23.03.2026 | 164,80 | 170,74 | 163,57 | 165,99 | -0,02% | 1.838,00 |
| 20.03.2026 | 169,60 | 170,94 | 165,09 | 166,03 | -2,18% | 913,00 |
| 19.03.2026 | 168,80 | 170,01 | 167,18 | 169,73 | 0,46% | 2.044,00 |
| 18.03.2026 | 174,66 | 174,66 | 168,44 | 168,96 | -2,06% | 1.416,00 |
| 17.03.2026 | 171,72 | 173,72 | 170,88 | 172,51 | -0,80% | 3.969,00 |
| 16.03.2026 | 172,14 | 174,02 | 170,50 | 173,90 | 2,14% | 1.296,00 |
| 13.03.2026 | 170,60 | 171,76 | 169,02 | 170,26 | -0,25% | 294,00 |
| 12.03.2026 | 166,33 | 171,29 | 166,09 | 170,69 | 1,41% | 3.215,00 |
| 11.03.2026 | 167,96 | 169,91 | 164,62 | 168,31 | 0,61% | 3.780,00 |
| 10.03.2026 | 166,89 | 168,71 | 165,76 | 167,29 | 0,25% | 4.016,00 |
| 09.03.2026 | 166,71 | 171,01 | 162,66 | 166,88 | -0,58% | 960,00 |
| 06.03.2026 | 170,54 | 171,22 | 165,52 | 167,86 | -1,13% | 92,00 |
| 05.03.2026 | 172,22 | 172,86 | 167,42 | 169,78 | -2,09% | 2.583,00 |
| 04.03.2026 | 172,92 | 174,31 | 172,04 | 173,40 | -0,32% | 3.535,00 |
| 03.03.2026 | 172,14 | 174,61 | 171,01 | 173,96 | -0,85% | 3.450,00 |
| 02.03.2026 | 175,91 | 177,36 | 174,45 | 175,46 | -1,28% | 1.220,00 |
| 27.02.2026 | 179,68 | 180,26 | 177,03 | 177,74 | -1,04% | 2.400,00 |
| 26.02.2026 | 177,84 | 179,82 | 177,80 | 179,60 | 0,70% | 4.254,00 |
| 25.02.2026 | 177,48 | 179,02 | 177,18 | 178,35 | 0,54% | - |
| 24.02.2026 | 174,90 | 177,72 | 174,68 | 177,39 | 1,49% | 1.695,00 |
| 23.02.2026 | 175,58 | 176,29 | 173,26 | 174,78 | -0,30% | 3.028,00 |
| 20.02.2026 | 170,59 | 175,69 | 170,28 | 175,31 | 4,57% | 1.198,00 |
| 19.02.2026 | 165,55 | 168,08 | 165,55 | 167,65 | 0,69% | 738,00 |
| 18.02.2026 | 170,41 | 170,46 | 164,67 | 166,50 | -2,13% | 1.065,00 |
| 17.02.2026 | 169,61 | 171,20 | 169,12 | 170,13 | -0,05% | 1.160,00 |
| 16.02.2026 | 170,05 | 170,96 | 168,32 | 170,22 | 0,28% | 353,00 |
| 13.02.2026 | 168,41 | 169,97 | 167,16 | 169,74 | 1,07% | 522,00 |
| 12.02.2026 | 168,93 | 169,23 | 166,94 | 167,94 | -0,40% | 1.752,00 |
| 11.02.2026 | 169,60 | 169,80 | 166,42 | 168,61 | -0,54% | 690,00 |
| 10.02.2026 | 166,66 | 169,85 | 166,48 | 169,53 | 1,73% | 427,00 |
| 09.02.2026 | 167,13 | 167,91 | 165,86 | 166,64 | -0,62% | 3.815,00 |
| 06.02.2026 | 166,81 | 168,14 | 166,20 | 167,68 | 0,62% | 430,00 |
| 05.02.2026 | 167,57 | 169,29 | 166,24 | 166,65 | -0,48% | 1.089,00 |
| 04.02.2026 | 159,62 | 168,61 | 159,56 | 167,45 | 5,45% | 3.644,00 |
| 03.02.2026 | 160,61 | 161,09 | 157,74 | 158,80 | -0,86% | 1.530,00 |
| 02.02.2026 | 158,40 | 160,84 | 157,84 | 160,18 | 1,41% | 2.089,00 |
| 30.01.2026 | 158,58 | 158,96 | 157,20 | 157,96 | -0,74% | 4.565,00 |
| 29.01.2026 | 156,04 | 159,19 | 156,02 | 159,14 | 1,54% | 1.121,00 |
| 28.01.2026 | 157,80 | 159,15 | 155,22 | 156,73 | -0,39% | 2.970,00 |
| 27.01.2026 | 158,58 | 158,94 | 156,58 | 157,34 | -0,79% | 3.204,00 |
| 26.01.2026 | 158,70 | 159,72 | 156,82 | 158,59 | 0,30% | 6.802,00 |
| 23.01.2026 | 157,64 | 158,30 | 156,04 | 158,12 | 0,32% | 3.342,00 |
| 22.01.2026 | 158,70 | 158,76 | 156,80 | 157,62 | -0,37% | 253,00 |
| 21.01.2026 | 155,95 | 158,77 | 155,14 | 158,21 | 1,04% | 1.611,00 |
| 20.01.2026 | 156,64 | 157,37 | 155,52 | 156,58 | -0,43% | 2.147,00 |
| 19.01.2026 | 158,80 | 160,00 | 156,45 | 157,26 | -1,82% | 4.533,00 |
| 16.01.2026 | 160,79 | 161,75 | 158,22 | 160,17 | -0,71% | 1.790,00 |
| 15.01.2026 | 162,69 | 162,79 | 159,88 | 161,32 | -0,22% | 2.322,00 |
| 14.01.2026 | 158,49 | 162,12 | 158,19 | 161,68 | 1,95% | 807,00 |
| 13.01.2026 | 159,80 | 159,84 | 157,26 | 158,59 | -0,70% | 981,00 |
| 12.01.2026 | 158,67 | 159,83 | 157,83 | 159,71 | 0,41% | 1.580,00 |
| 09.01.2026 | 157,51 | 160,25 | 155,16 | 159,06 | 1,38% | 4.430,00 |
| 08.01.2026 | 157,04 | 160,49 | 155,38 | 156,90 | 0,22% | 5.892,00 |
| 07.01.2026 | 158,16 | 158,60 | 155,00 | 156,55 | -0,84% | 2.600,00 |
| 06.01.2026 | 158,09 | 159,09 | 154,95 | 157,88 | -0,21% | 603,00 |
| 05.01.2026 | 160,92 | 162,02 | 157,05 | 158,22 | -1,11% | 3.950,00 |
| 02.01.2026 | 161,09 | 162,11 | 158,00 | 160,00 | -0,39% | 2.827,00 |
| 30.12.2025 | 160,64 | 160,76 | 159,82 | 160,62 | -0,01% | - |
| 29.12.2025 | 159,33 | 161,87 | 158,72 | 160,64 | 0,46% | 3.938,00 |
| 23.12.2025 | 160,09 | 160,43 | 159,57 | 159,90 | -0,16% | 1.186,00 |
| 22.12.2025 | 160,02 | 160,50 | 159,08 | 160,16 | 0,12% | 784,00 |
| 19.12.2025 | 160,14 | 160,48 | 159,09 | 159,97 | 0,01% | 3.260,00 |
| 18.12.2025 | 159,86 | 160,36 | 158,90 | 159,96 | 0,26% | 10.008,00 |
| 17.12.2025 | 160,83 | 161,54 | 158,16 | 159,54 | -0,56% | 3.250,00 |
| 16.12.2025 | 160,14 | 160,57 | 158,72 | 160,44 | 0,40% | 1.770,00 |
| 15.12.2025 | 159,01 | 160,82 | 158,90 | 159,80 | 0,69% | 52,00 |
| 12.12.2025 | 159,05 | 159,70 | 157,75 | 158,70 | -0,15% | 1.040,00 |
| 11.12.2025 | 159,20 | 159,50 | 157,44 | 158,94 | -0,57% | 1.843,00 |
| 10.12.2025 | 157,85 | 160,50 | 157,34 | 159,85 | 2,18% | 2.575,00 |