156,520€
-0,86%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 158,16 | 158,60 | 155,00 | 156,58 | -0,82% | 2.240,00 |
| 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 |
| 10.10.2025 | 171,36 | 172,84 | 168,75 | 168,94 | -1,24% | 3.715,00 |
| 09.10.2025 | 170,75 | 172,12 | 169,66 | 171,06 | 0,73% | 169,00 |
| 08.10.2025 | 170,69 | 171,82 | 168,79 | 169,82 | -0,36% | 940,00 |
| 07.10.2025 | 171,07 | 171,37 | 169,12 | 170,44 | -0,13% | 4.100,00 |
| 06.10.2025 | 172,88 | 173,24 | 169,36 | 170,66 | -0,80% | 2.527,00 |
| 03.10.2025 | 177,68 | 177,68 | 171,30 | 172,04 | -2,90% | 1.235,00 |
| 02.10.2025 | 178,36 | 178,36 | 175,58 | 177,18 | -0,18% | 1.380,00 |
| 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 |