167,860€
-1,04%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.12.2025 | 161,96 | 162,10 | 155,86 | 156,44 | -3,17% | 5.054,00 |
| 08.12.2025 | 162,92 | 163,32 | 161,18 | 161,56 | -0,73% | 5.121,00 |
| 05.12.2025 | 163,35 | 164,51 | 162,32 | 162,74 | -0,33% | 2.720,00 |
| 04.12.2025 | 164,42 | 164,58 | 163,12 | 163,28 | -0,45% | 1.326,00 |
| 03.12.2025 | 164,73 | 164,83 | 163,37 | 164,02 | -0,30% | 530,00 |
| 02.12.2025 | 166,03 | 166,50 | 164,09 | 164,52 | -1,07% | 2.135,00 |
| 01.12.2025 | 166,16 | 166,47 | 164,70 | 166,30 | 0,45% | 28,00 |
| 28.11.2025 | 165,41 | 165,72 | 163,94 | 165,56 | 0,08% | 2.704,00 |
| 27.11.2025 | 165,12 | 165,66 | 164,32 | 165,42 | 0,17% | 1.531,00 |
| 26.11.2025 | 164,43 | 165,68 | 163,54 | 165,14 | 0,55% | 1.224,00 |
| 25.11.2025 | 163,84 | 165,42 | 162,84 | 164,24 | 0,26% | 6.628,00 |
| 24.11.2025 | 166,41 | 166,86 | 161,82 | 163,82 | -1,44% | 1.479,00 |
| 21.11.2025 | 165,18 | 167,23 | 164,89 | 166,22 | 0,68% | 14.022,00 |
| 20.11.2025 | 167,07 | 167,48 | 165,05 | 165,10 | -0,43% | 791,00 |
| 19.11.2025 | 166,43 | 166,58 | 165,11 | 165,82 | -1,09% | - |
| 18.11.2025 | 167,61 | 168,52 | 165,77 | 167,64 | -0,62% | 1.416,00 |
| 17.11.2025 | 171,03 | 172,08 | 168,23 | 168,68 | -1,29% | 4.000,00 |
| 14.11.2025 | 171,86 | 173,34 | 170,50 | 170,88 | -0,40% | 1.282,00 |
| 13.11.2025 | 172,97 | 174,30 | 170,88 | 171,56 | -0,75% | 110,00 |
| 12.11.2025 | 171,96 | 173,48 | 171,16 | 172,86 | 0,77% | 3.210,00 |
| 11.11.2025 | 169,97 | 173,10 | 169,12 | 171,54 | 0,35% | - |
| 10.11.2025 | 169,88 | 171,10 | 169,00 | 170,94 | 0,64% | - |
| 07.11.2025 | 166,95 | 170,02 | 166,54 | 169,86 | 1,41% | 1.270,00 |
| 06.11.2025 | 167,46 | 169,15 | 167,36 | 167,50 | -0,78% | 1.995,00 |
| 05.11.2025 | 167,33 | 169,88 | 167,10 | 168,82 | 0,85% | 4.340,00 |
| 04.11.2025 | 167,41 | 169,19 | 166,10 | 167,40 | -0,23% | 1.478,00 |
| 03.11.2025 | 168,86 | 169,05 | 167,05 | 167,78 | 0,19% | 1.868,00 |
| 31.10.2025 | 170,21 | 171,12 | 167,02 | 167,46 | -1,62% | 3.775,00 |
| 30.10.2025 | 171,32 | 172,56 | 168,94 | 170,22 | 0,07% | 3.644,00 |
| 29.10.2025 | 174,13 | 174,52 | 169,26 | 170,10 | -2,25% | 1.491,00 |
| 28.10.2025 | 173,17 | 176,00 | 171,84 | 174,02 | 1,26% | 1.079,00 |
| 27.10.2025 | 172,56 | 172,93 | 171,11 | 171,86 | -0,24% | 132,00 |
| 24.10.2025 | 173,05 | 173,59 | 171,50 | 172,28 | -0,39% | 4.970,00 |
| 23.10.2025 | 172,59 | 173,96 | 171,36 | 172,96 | 0,52% | 638,00 |
| 22.10.2025 | 172,54 | 172,98 | 170,86 | 172,06 | -0,34% | 1.331,00 |
| 21.10.2025 | 172,66 | 173,88 | 172,46 | 172,65 | 0,01% | 1.197,00 |
| 20.10.2025 | 173,17 | 173,44 | 171,76 | 172,64 | -0,20% | 3.365,00 |
| 17.10.2025 | 171,83 | 173,41 | 171,14 | 172,99 | -0,18% | 463,00 |
| 16.10.2025 | 172,06 | 174,00 | 170,46 | 173,30 | 0,81% | 5.109,00 |
| 15.10.2025 | 171,59 | 172,70 | 170,57 | 171,90 | 0,61% | 1.169,00 |
| 14.10.2025 | 170,73 | 172,58 | 169,03 | 170,86 | -0,37% | 1.423,00 |
| 13.10.2025 | 170,84 | 171,64 | 169,54 | 171,50 | 1,52% | 823,00 |