176,530€
-0,55%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 178,36 | 178,36 | 175,58 | 176,44 | -0,60% | 1.080,00 |
| 01.10.2025 | 177,08 | 178,91 | 175,46 | 177,50 | -0,01% | 1.350,00 |
| 30.09.2025 | 175,80 | 177,79 | 174,79 | 177,52 | 1,13% | 2.006,00 |
| 29.09.2025 | 175,78 | 176,74 | 175,09 | 175,54 | 0,47% | 1.249,00 |
| 26.09.2025 | 174,70 | 175,92 | 174,40 | 174,72 | 0,07% | 3.000,00 |
| 25.09.2025 | 173,45 | 174,83 | 172,22 | 174,60 | 0,72% | 405,00 |
| 24.09.2025 | 175,76 | 176,02 | 173,12 | 173,36 | -0,88% | 615,00 |
| 23.09.2025 | 174,51 | 176,60 | 174,44 | 174,90 | 0,25% | 45,00 |
| 22.09.2025 | 176,07 | 176,20 | 174,06 | 174,46 | -1,11% | - |
| 19.09.2025 | 173,85 | 176,98 | 173,85 | 176,42 | 1,38% | 1.272,00 |
| 18.09.2025 | 175,09 | 175,88 | 174,02 | 174,02 | -0,47% | 3.470,00 |
| 17.09.2025 | 174,83 | 175,27 | 165,95 | 174,84 | 0,17% | 2.250,00 |
| 16.09.2025 | 176,97 | 177,47 | 174,43 | 174,54 | -1,20% | 6.766,00 |
| 15.09.2025 | 177,56 | 179,15 | 176,64 | 176,66 | -0,52% | 1.066,00 |
| 12.09.2025 | 176,88 | 177,65 | 175,85 | 177,58 | 0,63% | 80,00 |
| 11.09.2025 | 174,80 | 177,58 | 174,60 | 176,46 | 1,01% | 746,00 |
| 10.09.2025 | 178,27 | 178,38 | 173,82 | 174,70 | -1,28% | 189,00 |
| 09.09.2025 | 176,81 | 178,60 | 176,59 | 176,96 | -0,10% | 512,00 |
| 08.09.2025 | 176,59 | 177,20 | 174,95 | 177,14 | 0,66% | 210,00 |
| 05.09.2025 | 177,48 | 177,94 | 174,73 | 175,98 | -0,28% | 420,00 |
| 04.09.2025 | 176,09 | 177,34 | 175,45 | 176,48 | 0,24% | 180,00 |
| 03.09.2025 | 175,38 | 176,55 | 174,61 | 176,06 | 0,13% | - |
| 02.09.2025 | 175,56 | 176,02 | 174,75 | 175,84 | -0,22% | 213,00 |
| 01.09.2025 | 177,12 | 177,51 | 175,44 | 176,22 | -0,15% | 798,00 |
| 29.08.2025 | 178,56 | 178,71 | 175,85 | 176,49 | -0,68% | 450,00 |
| 28.08.2025 | 178,06 | 179,26 | 176,54 | 177,70 | 0,03% | 2.230,00 |
| 27.08.2025 | 177,97 | 178,66 | 176,49 | 177,64 | -0,17% | 1.185,00 |
| 26.08.2025 | 180,60 | 180,73 | 175,70 | 177,94 | -1,68% | 215,00 |
| 25.08.2025 | 183,64 | 183,74 | 180,69 | 180,98 | -1,30% | 134,00 |
| 22.08.2025 | 184,51 | 184,93 | 182,69 | 183,36 | 0,38% | 206,00 |
| 21.08.2025 | 184,61 | 185,04 | 181,48 | 182,66 | -1,21% | 445,00 |
| 20.08.2025 | 181,92 | 185,29 | 181,88 | 184,89 | 1,03% | 225,00 |
| 19.08.2025 | 179,63 | 183,50 | 179,63 | 183,01 | 1,81% | 460,00 |
| 18.08.2025 | 180,55 | 180,68 | 179,12 | 179,76 | -0,26% | 429,00 |
| 15.08.2025 | 178,49 | 181,13 | 178,36 | 180,22 | 1,16% | 265,00 |
| 14.08.2025 | 175,28 | 178,97 | 175,17 | 178,15 | 1,26% | 635,00 |
| 13.08.2025 | 174,30 | 176,20 | 173,99 | 175,93 | 0,94% | 30,00 |
| 12.08.2025 | 173,94 | 174,44 | 172,79 | 174,30 | 0,41% | 5,00 |
| 11.08.2025 | 174,87 | 175,22 | 172,14 | 173,59 | -0,51% | 140,00 |
| 08.08.2025 | 173,61 | 174,95 | 172,86 | 174,48 | 0,47% | 2,00 |
| 07.08.2025 | 172,68 | 174,90 | 171,80 | 173,66 | 0,98% | 352,00 |
| 06.08.2025 | 174,29 | 174,43 | 171,16 | 171,98 | -0,60% | 460,00 |
| 05.08.2025 | 172,43 | 173,40 | 172,04 | 173,02 | 0,62% | 212,00 |
| 04.08.2025 | 171,64 | 172,82 | 170,93 | 171,95 | 0,87% | 200,00 |
| 01.08.2025 | 172,34 | 172,59 | 169,75 | 170,47 | -1,38% | 184,00 |
| 31.07.2025 | 174,97 | 176,05 | 172,66 | 172,86 | -1,36% | - |
| 30.07.2025 | 177,81 | 177,81 | 173,54 | 175,24 | -0,99% | 767,00 |
| 29.07.2025 | 171,14 | 177,94 | 170,56 | 176,99 | 4,38% | 450,00 |
| 28.07.2025 | 173,41 | 174,59 | 169,34 | 169,57 | -1,74% | 1.025,00 |
| 25.07.2025 | 172,59 | 172,75 | 171,63 | 172,57 | -0,04% | 45,00 |
| 24.07.2025 | 172,40 | 173,78 | 171,83 | 172,64 | 0,10% | 178,00 |
| 23.07.2025 | 172,66 | 174,15 | 171,49 | 172,47 | 0,30% | 454,00 |
| 22.07.2025 | 171,83 | 172,12 | 170,82 | 171,96 | 0,05% | 600,00 |
| 21.07.2025 | 171,54 | 172,92 | 171,35 | 171,88 | 0,13% | 285,00 |
| 18.07.2025 | 174,01 | 175,14 | 171,05 | 171,66 | -1,18% | 234,00 |
| 17.07.2025 | 174,12 | 174,70 | 173,20 | 173,71 | -0,48% | 850,00 |
| 16.07.2025 | 174,21 | 174,92 | 172,91 | 174,55 | 0,38% | 44,00 |
| 15.07.2025 | 173,81 | 175,12 | 172,99 | 173,89 | -0,26% | 459,00 |
| 14.07.2025 | 174,59 | 175,39 | 173,79 | 174,35 | -0,73% | 646,00 |
| 11.07.2025 | 176,10 | 176,56 | 174,65 | 175,63 | -0,52% | 87,00 |
| 10.07.2025 | 177,74 | 178,43 | 176,10 | 176,54 | -0,94% | 150,00 |
| 09.07.2025 | 175,70 | 178,27 | 174,94 | 178,21 | 1,49% | 706,00 |
| 08.07.2025 | 175,60 | 175,72 | 173,86 | 175,59 | 0,21% | 618,00 |
| 07.07.2025 | 175,73 | 175,73 | 174,62 | 175,23 | -0,06% | 255,00 |
| 04.07.2025 | 176,30 | 176,30 | 174,10 | 175,34 | -0,74% | 238,00 |
| 03.07.2025 | 176,93 | 177,20 | 175,22 | 176,64 | -0,82% | 273,00 |
| 02.07.2025 | 176,56 | 178,15 | 175,02 | 178,10 | 1,07% | 150,00 |
| 01.07.2025 | 175,85 | 176,56 | 174,16 | 176,22 | 0,20% | 162,00 |
| 30.06.2025 | 177,91 | 178,36 | 174,95 | 175,87 | -1,00% | 5,00 |
| 27.06.2025 | 175,60 | 177,73 | 174,78 | 177,65 | 0,77% | 268,00 |
| 26.06.2025 | 175,63 | 177,18 | 174,03 | 176,30 | 0,57% | 366,00 |
| 25.06.2025 | 176,83 | 177,40 | 174,24 | 175,30 | -0,87% | 300,00 |
| 24.06.2025 | 176,97 | 177,60 | 175,64 | 176,83 | 0,28% | 290,00 |
| 23.06.2025 | 176,08 | 177,81 | 173,94 | 176,33 | -1,17% | 953,00 |
| 20.06.2025 | 178,90 | 180,44 | 178,22 | 178,41 | 0,34% | 20,00 |
| 19.06.2025 | 180,13 | 180,65 | 176,73 | 177,80 | -1,82% | 349,00 |
| 18.06.2025 | 181,35 | 182,56 | 180,68 | 181,10 | -0,25% | 152,00 |
| 17.06.2025 | 182,45 | 182,92 | 180,84 | 181,56 | -0,77% | - |
| 16.06.2025 | 182,57 | 184,34 | 182,26 | 182,96 | 0,33% | 9,00 |
| 13.06.2025 | 182,14 | 183,80 | 180,65 | 182,36 | -1,06% | 3.484,00 |
| 12.06.2025 | 182,96 | 184,62 | 182,53 | 184,31 | 0,61% | 300,00 |
| 11.06.2025 | 183,30 | 185,26 | 182,93 | 183,20 | -0,23% | - |
| 10.06.2025 | 182,83 | 184,03 | 182,18 | 183,62 | 0,56% | 34,00 |
| 09.06.2025 | 182,99 | 183,90 | 182,12 | 182,59 | -0,45% | 205,00 |
| 06.06.2025 | 184,19 | 184,59 | 182,82 | 183,42 | -0,11% | 103,00 |
| 05.06.2025 | 184,60 | 185,20 | 183,28 | 183,63 | -0,62% | 138,00 |
| 04.06.2025 | 182,73 | 185,01 | 182,03 | 184,78 | 1,29% | 135,00 |
| 03.06.2025 | 183,74 | 183,89 | 181,41 | 182,42 | -1,11% | 83,00 |
| 02.06.2025 | 181,55 | 186,37 | 181,14 | 184,46 | 0,86% | 295,00 |
| 30.05.2025 | 182,24 | 183,58 | 181,57 | 182,88 | 0,49% | 708,00 |
| 29.05.2025 | 183,47 | 184,58 | 181,17 | 181,99 | -0,42% | 108,00 |
| 28.05.2025 | 185,39 | 185,57 | 182,35 | 182,75 | -1,73% | 134,00 |
| 27.05.2025 | 185,73 | 186,22 | 185,15 | 185,97 | -0,42% | 85,00 |
| 26.05.2025 | 186,59 | 186,87 | 184,72 | 186,76 | 1,43% | 559,00 |
| 23.05.2025 | 184,99 | 185,69 | 181,74 | 184,13 | -0,50% | 220,00 |
| 22.05.2025 | 184,28 | 185,91 | 184,12 | 185,05 | 0,62% | 270,00 |
| 21.05.2025 | 185,39 | 186,15 | 183,44 | 183,91 | -0,44% | 235,00 |
| 20.05.2025 | 185,24 | 186,45 | 184,29 | 184,73 | -0,36% | 400,00 |
| 19.05.2025 | 182,40 | 185,42 | 182,39 | 185,39 | -0,44% | 708,00 |
| 16.05.2025 | 185,10 | 187,16 | 182,50 | 186,20 | 0,17% | 955,00 |