178,970€
0,57%
Echtzeit-Aktienkurs Air Liquide SA
Bid:
Ask:
Aktienkurse zur Air Liquide SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 178,45 | 179,33 | 176,40 | 178,94 | 0,59% | 12.569,00 |
| 29.05.2026 | 182,54 | 182,72 | 177,38 | 177,89 | -2,12% | 7.094,00 |
| 28.05.2026 | 181,26 | 183,96 | 181,26 | 181,74 | -0,71% | 2.051,00 |
| 27.05.2026 | 183,34 | 184,78 | 182,38 | 183,04 | 0,23% | 3.023,00 |
| 26.05.2026 | 183,36 | 184,12 | 181,14 | 182,62 | -0,86% | 2.750,00 |
| 25.05.2026 | 183,16 | 184,24 | 181,54 | 184,20 | 2,23% | 508,00 |
| 22.05.2026 | 176,86 | 181,82 | 176,86 | 180,18 | -0,09% | 814,00 |
| 21.05.2026 | 177,98 | 180,74 | 176,96 | 180,34 | 1,74% | 1.468,00 |
| 20.05.2026 | 173,50 | 177,82 | 173,50 | 177,26 | 2,03% | 699,00 |
| 19.05.2026 | 174,02 | 174,86 | 173,58 | 173,74 | -0,56% | 39,00 |
| 18.05.2026 | 172,00 | 174,74 | 171,08 | 174,72 | -0,11% | 265,00 |
| 15.05.2026 | 176,26 | 178,48 | 174,92 | 174,92 | -1,91% | 285,00 |
| 14.05.2026 | 177,72 | 179,58 | 177,62 | 178,32 | 0,51% | 172,00 |
| 13.05.2026 | 178,20 | 178,20 | 175,76 | 177,42 | 0,15% | 336,00 |
| 12.05.2026 | 174,54 | 177,16 | 174,02 | 177,16 | 1,01% | 283,00 |
| 11.05.2026 | 178,00 | 179,20 | 174,32 | 175,38 | -0,41% | 817,00 |
| 08.05.2026 | 176,86 | 177,22 | 175,08 | 176,10 | -0,28% | 31,00 |
| 07.05.2026 | 180,76 | 181,70 | 176,04 | 176,60 | -2,51% | 360,00 |
| 06.05.2026 | 181,54 | 182,20 | 179,90 | 181,14 | 0,51% | 372,00 |
| 05.05.2026 | 178,02 | 180,92 | 177,38 | 180,22 | 1,37% | 675,00 |
| 04.05.2026 | 184,26 | 184,26 | 176,90 | 177,78 | -3,44% | 273,00 |
| 30.04.2026 | 181,02 | 184,84 | 180,56 | 184,12 | 2,65% | 292,00 |
| 29.04.2026 | 182,46 | 182,62 | 178,72 | 179,36 | -1,41% | 57,00 |
| 28.04.2026 | 188,96 | 188,96 | 178,46 | 181,92 | -3,86% | 1.215,00 |
| 27.04.2026 | 189,18 | 189,72 | 187,56 | 189,22 | -0,17% | 574,00 |
| 24.04.2026 | 186,34 | 189,56 | 186,28 | 189,54 | 1,83% | 14,00 |
| 23.04.2026 | 185,00 | 188,00 | 184,54 | 186,14 | 0,46% | 400,00 |
| 22.04.2026 | 186,20 | 187,36 | 184,42 | 185,28 | 0,36% | 40,00 |
| 21.04.2026 | 186,90 | 187,46 | 184,58 | 184,62 | -0,98% | 109,00 |
| 20.04.2026 | 183,74 | 186,68 | 183,48 | 186,44 | 0,38% | 7,00 |
| 17.04.2026 | 185,82 | 187,32 | 185,42 | 185,74 | 0,04% | 40,00 |
| 16.04.2026 | 187,48 | 188,06 | 185,04 | 185,66 | -0,71% | 256,00 |
| 15.04.2026 | 187,00 | 188,44 | 186,64 | 186,98 | -0,07% | 332,00 |
| 14.04.2026 | 187,94 | 189,66 | 187,12 | 187,12 | -0,95% | 783,00 |
| 13.04.2026 | 188,02 | 189,26 | 186,62 | 188,92 | 0,77% | 678,00 |
| 10.04.2026 | 187,58 | 188,82 | 186,50 | 187,48 | 0,33% | 26,00 |
| 09.04.2026 | 181,86 | 187,52 | 180,92 | 186,86 | 2,52% | 224,00 |
| 08.04.2026 | 182,82 | 184,00 | 181,40 | 182,26 | 0,03% | 202,00 |
| 07.04.2026 | 180,12 | 183,00 | 180,04 | 182,20 | 1,09% | 71,00 |
| 02.04.2026 | 176,54 | 181,12 | 175,68 | 180,24 | 0,35% | 168,00 |
| 01.04.2026 | 179,34 | 180,00 | 177,60 | 179,62 | -0,03% | 204,00 |
| 31.03.2026 | 175,60 | 179,68 | 175,08 | 179,68 | 2,71% | 282,00 |
| 30.03.2026 | 171,56 | 176,12 | 171,54 | 174,94 | 1,71% | 29,00 |
| 27.03.2026 | 171,10 | 173,80 | 170,50 | 172,00 | 0,89% | 168,00 |
| 26.03.2026 | 170,02 | 172,60 | 170,00 | 170,48 | -0,15% | 8,00 |
| 25.03.2026 | 171,16 | 172,56 | 170,46 | 170,74 | -0,36% | 772,00 |
| 24.03.2026 | 164,12 | 171,42 | 164,12 | 171,36 | 3,39% | 50,00 |
| 23.03.2026 | 164,00 | 169,24 | 163,50 | 165,74 | 0,04% | 124,00 |
| 20.03.2026 | 169,58 | 170,46 | 165,24 | 165,68 | -2,40% | 142,00 |
| 19.03.2026 | 168,48 | 169,78 | 167,36 | 169,76 | 0,51% | 224,00 |
| 18.03.2026 | 174,30 | 174,30 | 168,26 | 168,90 | -2,11% | 196,00 |
| 17.03.2026 | 172,44 | 172,88 | 170,92 | 172,54 | -0,62% | 681,00 |
| 16.03.2026 | 171,62 | 173,62 | 170,66 | 173,62 | 2,02% | 148,00 |
| 13.03.2026 | 171,18 | 171,60 | 169,26 | 170,18 | -0,19% | 38,00 |
| 12.03.2026 | 166,50 | 170,88 | 166,50 | 170,50 | 1,65% | 365,00 |
| 11.03.2026 | 167,20 | 168,98 | 164,84 | 167,74 | 0,56% | 540,00 |
| 10.03.2026 | 166,36 | 168,40 | 166,02 | 166,80 | -0,05% | 770,00 |
| 09.03.2026 | 166,48 | 167,34 | 163,10 | 166,88 | -0,41% | 174,00 |
| 06.03.2026 | 170,60 | 170,60 | 165,70 | 167,56 | -1,21% | 4,00 |
| 05.03.2026 | 171,40 | 172,74 | 167,46 | 169,62 | -2,37% | 432,00 |
| 04.03.2026 | 172,76 | 173,80 | 172,20 | 173,74 | -0,03% | 306,00 |
| 03.03.2026 | 173,72 | 174,22 | 170,62 | 173,80 | -0,87% | 300,00 |
| 02.03.2026 | 177,50 | 177,50 | 174,84 | 175,32 | -1,25% | 303,00 |
| 27.02.2026 | 179,46 | 179,86 | 177,20 | 177,54 | -1,15% | 192,00 |
| 26.02.2026 | 177,34 | 179,92 | 177,34 | 179,60 | 0,86% | 1.074,00 |
| 25.02.2026 | 177,30 | 178,96 | 177,26 | 178,06 | 0,44% | - |
| 24.02.2026 | 174,72 | 177,68 | 174,62 | 177,28 | 1,60% | 170,00 |
| 23.02.2026 | 175,96 | 175,96 | 173,44 | 174,48 | -0,37% | 751,00 |
| 20.02.2026 | 168,30 | 175,40 | 168,30 | 175,12 | 4,64% | 413,00 |
| 19.02.2026 | 165,80 | 167,72 | 165,00 | 167,36 | 0,65% | 144,00 |
| 18.02.2026 | 170,28 | 170,36 | 164,86 | 166,28 | -2,22% | 252,00 |
| 17.02.2026 | 169,44 | 170,96 | 169,02 | 170,06 | 0,06% | 164,00 |
| 16.02.2026 | 169,68 | 170,72 | 168,36 | 169,96 | 0,40% | 32,00 |
| 13.02.2026 | 167,84 | 169,94 | 167,44 | 169,28 | 0,80% | 102,00 |
| 12.02.2026 | 168,94 | 168,94 | 167,02 | 167,94 | -0,32% | 156,00 |
| 11.02.2026 | 169,58 | 169,62 | 166,68 | 168,48 | -0,51% | 60,00 |
| 10.02.2026 | 166,50 | 169,72 | 166,36 | 169,34 | 1,64% | 154,00 |
| 09.02.2026 | 166,94 | 167,72 | 166,06 | 166,60 | -0,53% | 465,00 |
| 06.02.2026 | 166,80 | 167,94 | 166,20 | 167,48 | 0,59% | 155,00 |
| 05.02.2026 | 167,26 | 168,14 | 166,26 | 166,50 | -0,48% | 83,00 |
| 04.02.2026 | 159,52 | 168,22 | 159,52 | 167,30 | 5,35% | 757,00 |
| 03.02.2026 | 160,40 | 160,90 | 157,94 | 158,80 | -0,81% | 134,00 |
| 02.02.2026 | 158,42 | 160,76 | 157,74 | 160,10 | 1,37% | 1.433,00 |
| 30.01.2026 | 158,14 | 158,60 | 157,34 | 157,94 | -0,67% | 730,00 |
| 29.01.2026 | 156,00 | 159,00 | 155,36 | 159,00 | 1,45% | 616,00 |
| 28.01.2026 | 157,58 | 158,88 | 155,34 | 156,72 | -0,25% | 662,00 |
| 27.01.2026 | 158,50 | 158,50 | 156,58 | 157,12 | -0,83% | 564,00 |
| 26.01.2026 | 158,50 | 158,78 | 156,92 | 158,44 | 0,20% | 1.137,00 |
| 23.01.2026 | 157,02 | 158,12 | 156,16 | 158,12 | 0,32% | 782,00 |
| 22.01.2026 | 158,32 | 158,62 | 156,90 | 157,62 | -0,25% | 28,00 |
| 21.01.2026 | 156,12 | 158,54 | 155,24 | 158,02 | 1,04% | 401,00 |
| 20.01.2026 | 156,88 | 156,96 | 155,60 | 156,40 | -0,55% | 271,00 |
| 19.01.2026 | 158,80 | 159,52 | 156,50 | 157,26 | -1,75% | 1.061,00 |
| 16.01.2026 | 161,26 | 161,26 | 158,26 | 160,06 | -0,74% | 298,00 |
| 15.01.2026 | 161,92 | 162,20 | 160,08 | 161,26 | 0,00% | 102,00 |
| 14.01.2026 | 158,42 | 161,72 | 158,18 | 161,26 | 1,74% | 52,00 |
| 13.01.2026 | 160,50 | 160,50 | 157,34 | 158,50 | -0,79% | 244,00 |
| 12.01.2026 | 158,20 | 159,76 | 158,02 | 159,76 | 0,44% | 140,00 |
| 09.01.2026 | 157,30 | 159,64 | 155,26 | 159,06 | 1,33% | 685,00 |
| 08.01.2026 | 156,46 | 158,30 | 155,42 | 156,98 | 0,29% | 2.412,00 |