176,760€
1,77%
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 |
|---|---|---|---|---|---|---|
| 13.07.2026 | 173,01 | 177,95 | 172,85 | 176,76 | 1,57% | 11.110,00 |
| 10.07.2026 | 173,00 | 174,39 | 172,53 | 174,02 | 0,37% | 11.888,00 |
| 09.07.2026 | 175,28 | 175,42 | 172,30 | 173,38 | -0,72% | 9.458,00 |
| 08.07.2026 | 177,91 | 177,93 | 173,31 | 174,64 | -2,00% | 9.995,00 |
| 07.07.2026 | 177,99 | 179,84 | 177,33 | 178,20 | -0,07% | 9.128,00 |
| 06.07.2026 | 180,61 | 182,24 | 176,81 | 178,33 | -1,12% | 9.830,00 |
| 03.07.2026 | 179,66 | 180,73 | 177,89 | 180,35 | 0,70% | 11.908,00 |
| 02.07.2026 | 175,48 | 180,03 | 175,07 | 179,09 | 1,60% | 11.557,00 |
| 01.07.2026 | 175,71 | 177,75 | 173,58 | 176,27 | 1,28% | 11.976,00 |
| 30.06.2026 | 173,38 | 174,76 | 172,02 | 174,04 | 0,54% | 5.763,00 |
| 29.06.2026 | 173,22 | 174,08 | 171,11 | 173,11 | 0,42% | 7.263,00 |
| 26.06.2026 | 168,93 | 173,17 | 168,89 | 172,39 | 1,28% | 15.257,00 |
| 25.06.2026 | 170,88 | 171,48 | 168,61 | 170,21 | 0,31% | 13.867,00 |
| 24.06.2026 | 165,84 | 170,57 | 165,56 | 169,68 | 2,65% | 8.363,00 |
| 23.06.2026 | 164,91 | 167,03 | 164,69 | 165,30 | -0,57% | 14.130,00 |
| 22.06.2026 | 165,23 | 167,44 | 164,25 | 166,24 | 0,41% | 9.872,00 |
| 19.06.2026 | 166,08 | 168,20 | 164,15 | 165,56 | -0,59% | 8.694,00 |
| 18.06.2026 | 167,15 | 168,36 | 165,44 | 166,54 | -0,13% | 8.154,00 |
| 17.06.2026 | 167,00 | 168,18 | 166,19 | 166,75 | 0,05% | 8.080,00 |
| 16.06.2026 | 168,12 | 168,56 | 165,84 | 166,66 | 0,24% | 7.960,00 |
| 15.06.2026 | 169,49 | 169,79 | 165,32 | 166,26 | -1,04% | 17.350,00 |
| 12.06.2026 | 167,23 | 168,56 | 164,82 | 168,00 | 0,07% | 6.581,00 |
| 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 |
| 13.05.2026 | 162,00 | 162,00 | 159,78 | 161,29 | 0,15% | 336,00 |
| 12.05.2026 | 158,67 | 161,05 | 158,20 | 161,05 | 1,01% | 283,00 |
| 11.05.2026 | 161,82 | 162,91 | 158,47 | 159,44 | -0,41% | 817,00 |
| 08.05.2026 | 160,78 | 161,11 | 159,16 | 160,09 | -0,28% | 31,00 |
| 07.05.2026 | 164,33 | 165,18 | 160,04 | 160,55 | -2,51% | 360,00 |
| 06.05.2026 | 165,04 | 165,64 | 163,55 | 164,67 | 0,51% | 372,00 |
| 05.05.2026 | 161,84 | 164,47 | 161,25 | 163,84 | 1,37% | 675,00 |
| 04.05.2026 | 167,51 | 167,51 | 160,82 | 161,62 | -3,44% | 273,00 |
| 30.04.2026 | 164,56 | 168,04 | 164,15 | 167,38 | 2,65% | 292,00 |
| 29.04.2026 | 165,87 | 166,02 | 162,47 | 163,05 | -1,41% | 57,00 |
| 28.04.2026 | 171,78 | 171,78 | 162,24 | 165,38 | -3,86% | 1.215,00 |
| 27.04.2026 | 171,98 | 172,47 | 170,51 | 172,02 | -0,17% | 574,00 |
| 24.04.2026 | 169,40 | 172,33 | 169,35 | 172,31 | 1,83% | 14,00 |
| 23.04.2026 | 168,18 | 170,91 | 167,76 | 169,22 | 0,46% | 400,00 |
| 22.04.2026 | 169,27 | 170,33 | 167,65 | 168,44 | 0,36% | 40,00 |
| 21.04.2026 | 169,91 | 170,42 | 167,80 | 167,84 | -0,98% | 109,00 |
| 20.04.2026 | 167,04 | 169,71 | 166,80 | 169,49 | 0,38% | 7,00 |
| 17.04.2026 | 168,93 | 170,29 | 168,56 | 168,85 | 0,04% | 40,00 |
| 16.04.2026 | 170,44 | 170,96 | 168,22 | 168,78 | -0,71% | 256,00 |
| 15.04.2026 | 170,00 | 171,31 | 169,67 | 169,98 | -0,07% | 332,00 |
| 14.04.2026 | 170,85 | 172,42 | 170,11 | 170,11 | -0,95% | 783,00 |
| 13.04.2026 | 170,93 | 172,05 | 169,65 | 171,75 | 0,77% | 678,00 |
| 10.04.2026 | 170,53 | 171,65 | 169,55 | 170,44 | 0,33% | 26,00 |
| 09.04.2026 | 165,33 | 170,47 | 164,47 | 169,87 | 2,52% | 224,00 |
| 08.04.2026 | 166,20 | 167,27 | 164,91 | 165,69 | 0,03% | 202,00 |
| 07.04.2026 | 163,75 | 166,36 | 163,67 | 165,64 | 1,09% | 71,00 |
| 02.04.2026 | 160,49 | 164,65 | 159,71 | 163,85 | 0,35% | 168,00 |
| 01.04.2026 | 163,04 | 163,64 | 161,45 | 163,29 | -0,03% | 204,00 |
| 31.03.2026 | 159,64 | 163,35 | 159,16 | 163,35 | 2,71% | 282,00 |
| 30.03.2026 | 155,96 | 160,11 | 155,95 | 159,04 | 1,71% | 29,00 |
| 27.03.2026 | 155,55 | 158,00 | 155,00 | 156,36 | 0,89% | 168,00 |
| 26.03.2026 | 154,56 | 156,91 | 154,55 | 154,98 | -0,15% | 8,00 |
| 25.03.2026 | 155,60 | 156,87 | 154,96 | 155,22 | -0,36% | 772,00 |
| 24.03.2026 | 149,20 | 155,84 | 149,20 | 155,78 | 3,39% | 50,00 |
| 23.03.2026 | 149,09 | 153,85 | 148,64 | 150,67 | 0,04% | 124,00 |
| 20.03.2026 | 154,16 | 154,96 | 150,22 | 150,62 | -2,40% | 142,00 |
| 19.03.2026 | 153,16 | 154,35 | 152,15 | 154,33 | 0,51% | 224,00 |
| 18.03.2026 | 158,45 | 158,45 | 152,96 | 153,55 | -2,11% | 196,00 |
| 17.03.2026 | 156,76 | 157,16 | 155,38 | 156,85 | -0,62% | 681,00 |
| 16.03.2026 | 156,02 | 157,84 | 155,15 | 157,84 | 2,02% | 148,00 |
| 13.03.2026 | 155,62 | 156,00 | 153,87 | 154,71 | -0,19% | 38,00 |
| 12.03.2026 | 151,36 | 155,35 | 151,36 | 155,00 | 1,65% | 365,00 |
| 11.03.2026 | 152,00 | 153,62 | 149,85 | 152,49 | 0,56% | 540,00 |
| 10.03.2026 | 151,24 | 153,09 | 150,93 | 151,64 | -0,05% | 770,00 |
| 09.03.2026 | 151,35 | 152,13 | 148,27 | 151,71 | -0,41% | 174,00 |
| 06.03.2026 | 155,09 | 155,09 | 150,64 | 152,33 | -1,21% | 4,00 |
| 05.03.2026 | 155,82 | 157,04 | 152,24 | 154,20 | -2,37% | 432,00 |
| 04.03.2026 | 157,05 | 158,00 | 156,55 | 157,95 | -0,03% | 306,00 |
| 03.03.2026 | 157,93 | 158,38 | 155,11 | 158,00 | -0,87% | 300,00 |
| 02.03.2026 | 161,36 | 161,36 | 158,95 | 159,38 | -1,25% | 303,00 |
| 27.02.2026 | 163,15 | 163,51 | 161,09 | 161,40 | -1,15% | 192,00 |
| 26.02.2026 | 161,22 | 163,56 | 161,22 | 163,27 | 0,86% | 1.074,00 |
| 25.02.2026 | 161,18 | 162,69 | 161,15 | 161,87 | 0,44% | - |
| 24.02.2026 | 158,84 | 161,53 | 158,75 | 161,16 | 1,60% | 170,00 |
| 23.02.2026 | 159,96 | 159,96 | 157,67 | 158,62 | -0,37% | 751,00 |
| 20.02.2026 | 153,00 | 159,45 | 153,00 | 159,20 | 4,64% | 413,00 |
| 19.02.2026 | 150,73 | 152,47 | 150,00 | 152,15 | 0,65% | 144,00 |