Air Liquide SA AI
EURONEXT · Frankreich · Prozessindustrie
€166,44-4,44 (-2,60 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €166,44 | -2,60 % | €168,90 | €170,00 | €166,44 | 791,32K |
| 2026-09-30 | €170,88 | +1,18 % | €168,80 | €171,26 | €168,80 | 1,38M |
| 2026-09-29 | €168,88 | +0,39 % | €167,50 | €169,96 | €167,30 | 671,53K |
| 2026-09-28 | €168,22 | +0,43 % | €167,50 | €168,88 | €167,26 | 487,20K |
| 2026-09-25 | €167,50 | -0,37 % | €168,20 | €168,96 | €167,02 | 583,50K |
| 2026-09-24 | €168,12 | -0,04 % | €168,10 | €169,60 | €166,84 | 484,97K |
| 2026-09-23 | €168,18 | +0,51 % | €167,30 | €168,98 | €167,30 | 578,60K |
| 2026-09-22 | €167,32 | +1,27 % | €165,98 | €167,37 | €165,74 | 521,86K |
| 2026-09-21 | €165,22 | +1,26 % | €163,38 | €165,96 | €162,90 | 495,74K |
| 2026-09-18 | €163,16 | -1,26 % | €164,48 | €164,94 | €162,46 | 2,66M |
| 2026-09-17 | €165,24 | -0,71 % | €166,38 | €166,96 | €164,90 | 657,49K |
| 2026-09-16 | €166,42 | +0,11 % | €166,14 | €166,98 | €165,88 | 785,84K |
| 2026-09-15 | €166,24 | -0,38 % | €166,50 | €166,58 | €165,04 | 539,71K |
| 2026-09-14 | €166,88 | +0,22 % | €166,34 | €167,90 | €165,76 | 668,39K |
| 2026-09-11 | €166,52 | -0,16 % | €167,30 | €168,50 | €166,52 | 510,61K |
| 2026-09-10 | €166,78 | -0,91 % | €168,68 | €169,18 | €166,78 | 595,57K |
| 2026-09-09 | €168,32 | -2,80 % | €172,40 | €172,74 | €168,32 | 1,09M |
| 2026-09-08 | €173,16 | +1,41 % | €169,84 | €174,22 | €169,58 | 694,47K |
| 2026-09-07 | €170,76 | +0,19 % | €169,62 | €170,76 | €168,80 | 445,33K |
| 2026-09-04 | €170,44 | -1,34 % | €171,02 | €171,50 | €169,22 | 624,29K |
| 2026-09-03 | €172,76 | +0,16 % | €172,50 | €173,62 | €172,08 | 911,93K |
| 2026-09-02 | €172,48 | -0,40 % | €173,62 | €174,62 | €171,72 | 668,44K |
| 2026-09-01 | €173,18 | +2,15 % | €174,00 | €176,64 | €172,34 | 1,19M |
| 2026-08-31 | €169,54 | -0,15 % | €170,56 | €171,48 | €169,54 | 1,57M |
| 2026-08-28 | €169,80 | +1,81 % | €168,04 | €170,66 | €167,92 | 680,41K |
| 2026-08-27 | €166,78 | -1,15 % | €168,64 | €168,80 | €166,08 | 587,16K |
| 2026-08-26 | €168,72 | +0,56 % | €168,12 | €169,56 | €167,96 | 450,19K |
| 2026-08-25 | €167,78 | +0,05 % | €168,02 | €169,24 | €167,78 | 459,28K |
| 2026-08-24 | €167,70 | +0,35 % | €166,90 | €168,98 | €166,66 | 531,77K |
| 2026-08-21 | €167,12 | -0,16 % | €167,22 | €168,04 | €166,08 | 569,28K |
| 2026-08-20 | €167,38 | +0,36 % | €166,60 | €168,10 | €165,36 | 685,12K |
| 2026-08-19 | €166,78 | -0,16 % | €167,46 | €168,26 | €166,44 | 600,38K |
| 2026-08-18 | €167,04 | +0,13 % | €166,70 | €167,46 | €166,40 | 770,13K |
| 2026-08-17 | €166,82 | -0,86 % | €167,82 | €169,24 | €166,52 | 549,72K |
| 2026-08-14 | €168,26 | -0,52 % | €169,00 | €169,16 | €167,60 | 469,61K |
| 2026-08-13 | €169,14 | -0,70 % | €170,00 | €170,08 | €168,92 | 507,44K |
| 2026-08-12 | €170,34 | -0,78 % | €171,32 | €171,66 | €170,12 | 492,36K |
| 2026-08-11 | €171,68 | +0,14 % | €171,16 | €172,20 | €170,16 | 513,10K |
| 2026-08-10 | €171,44 | -0,55 % | €172,80 | €172,94 | €171,06 | 525,03K |
| 2026-08-07 | €172,38 | -0,48 % | €173,70 | €174,21 | €172,38 | 606,02K |
| 2026-08-06 | €173,22 | -0,21 % | €174,90 | €175,06 | €172,06 | 570,51K |
| 2026-08-05 | €173,58 | +0,88 % | €172,70 | €174,22 | €172,32 | 732,47K |
| 2026-08-04 | €172,06 | +1,02 % | €170,62 | €172,06 | €170,42 | 726,42K |
| 2026-08-03 | €170,32 | -0,23 % | €170,54 | €171,56 | €169,24 | 965,82K |
| 2026-07-31 | €170,72 | -0,59 % | €170,92 | €173,14 | €170,36 | 1,44M |
| 2026-07-30 | €171,74 | +0,15 % | €172,36 | €173,38 | €171,10 | 800,17K |
| 2026-07-29 | €171,48 | -1,19 % | €172,76 | €173,12 | €170,12 | 689,47K |
| 2026-07-28 | €173,54 | -2,05 % | €173,02 | €173,96 | €171,08 | 1,35M |
| 2026-07-27 | €177,18 | +0,37 % | €177,88 | €178,12 | €176,02 | 793,21K |
| 2026-07-24 | €176,52 | +0,54 % | €175,70 | €176,98 | €175,28 | 616,89K |
| 2026-07-23 | €175,58 | -0,66 % | €176,40 | €176,40 | €174,24 | 867,63K |
| 2026-07-22 | €176,74 | +0,12 % | €175,94 | €177,78 | €175,66 | 783,04K |
| 2026-07-21 | €176,52 | -0,66 % | €177,26 | €177,70 | €175,06 | 844,87K |
| 2026-07-20 | €177,70 | +0,70 % | €176,34 | €177,88 | €176,34 | 794,72K |
| 2026-07-17 | €176,46 | -0,35 % | €176,86 | €177,40 | €175,56 | 724,76K |
| 2026-07-16 | €177,08 | +1,11 % | €175,32 | €177,08 | €174,66 | 594,57K |
| 2026-07-15 | €175,14 | -1,89 % | €176,96 | €177,04 | €174,64 | 736,42K |
| 2026-07-14 | €178,52 | +1,01 % | €176,32 | €178,62 | €175,96 | 654,99K |
| 2026-07-13 | €176,74 | +1,40 % | €174,14 | €176,74 | €174,00 | 519,29K |
| 2026-07-10 | €174,30 | +0,77 % | €173,20 | €174,30 | €172,52 | 711,72K |
| 2026-07-09 | €172,96 | -0,41 % | €173,68 | €174,00 | €172,30 | 935,32K |
| 2026-07-08 | €173,68 | -2,53 % | €177,58 | €177,82 | €173,34 | 1,28M |
| 2026-07-07 | €178,18 | +0,33 % | €178,02 | €179,84 | €177,34 | 687,23K |
| 2026-07-06 | €177,60 | -1,50 % | €181,00 | €182,26 | €176,82 | 909,35K |
| 2026-07-03 | €180,30 | +0,16 % | €179,56 | €180,72 | €178,86 | 448,00K |
| 2026-07-02 | €180,02 | +2,11 % | €176,78 | €180,02 | €176,58 | 1,11M |
| 2026-07-01 | €176,30 | +1,74 % | €176,62 | €177,74 | €175,46 | 1,01M |
| 2026-06-30 | €173,28 | +0,32 % | €172,22 | €173,98 | €171,98 | 1,15M |
| 2026-06-29 | €172,72 | -0,08 % | €172,30 | €174,06 | €171,10 | 959,45K |
| 2026-06-26 | €172,86 | +0,85 % | €171,02 | €172,86 | €171,02 | 1,26M |
| 2026-06-25 | €171,40 | +0,97 % | €169,38 | €171,40 | €168,64 | 749,43K |
| 2026-06-24 | €169,76 | +1,99 % | €166,92 | €170,58 | €166,92 | 1,21M |
| 2026-06-23 | €166,44 | +0,45 % | €165,60 | €166,66 | €164,80 | 590,78K |
| 2026-06-22 | €165,70 | +0,94 % | €165,48 | €167,44 | €164,26 | 1,28M |
| 2026-06-19 | €164,16 | -1,77 % | €167,86 | €168,20 | €164,16 | 2,32M |
| 2026-06-18 | €167,12 | +0,13 % | €166,60 | €168,36 | €165,44 | 1,48M |
| 2026-06-17 | €166,90 | -0,29 % | €167,50 | €168,16 | €166,52 | 1,04M |
| 2026-06-16 | €167,38 | +0,92 % | €166,70 | €167,68 | €165,84 | 636,20K |
| 2026-06-15 | €165,86 | -1,45 % | €168,40 | €169,64 | €165,32 | 1,14M |
| 2026-06-12 | €168,30 | +1,99 % | €165,80 | €168,38 | €164,80 | 1,02M |
| 2026-06-11 | €165,02 | -1,61 % | €168,40 | €168,40 | €165,00 | 1,20M |
| 2026-06-10 | €167,72 | -0,42 % | €168,00 | €170,22 | €167,18 | 926,63K |
| 2026-06-09 | €168,42 | +1,84 % | €165,38 | €168,42 | €164,52 | 994,23K |
| 2026-06-08 | €165,38 | -0,81 % | €166,58 | €167,98 | €164,56 | 849,28K |
| 2026-06-05 | €166,73 | +0,95 % | €165,45 | €167,45 | €165,45 | 932,02K |
| 2026-06-04 | €165,16 | +0,99 % | €163,64 | €165,78 | €162,91 | 985,15K |
| 2026-06-03 | €163,55 | +1,90 % | €159,56 | €165,47 | €159,55 | 1,12M |
| 2026-06-02 | €160,49 | -0,50 % | €161,29 | €162,18 | €160,34 | 740,23K |
| 2026-06-01 | €161,29 | -0,37 % | €161,55 | €161,98 | €160,36 | 850,81K |
| 2026-05-29 | €161,89 | -2,15 % | €166,20 | €166,36 | €161,89 | 2,58M |