396,400€
1,12%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 395,00 | 396,80 | 393,00 | 396,20 | 1,07% | 16.455,00 |
| 03.05.2024 | 386,20 | 392,40 | 386,20 | 392,00 | 1,19% | 49.787,00 |
| 02.05.2024 | 413,00 | 413,00 | 386,00 | 387,40 | -6,11% | 106.258,00 |
| 30.04.2024 | 415,60 | 417,20 | 411,60 | 412,60 | -0,48% | 23.590,00 |
| 29.04.2024 | 414,40 | 418,60 | 414,00 | 414,60 | 0,05% | 15.840,00 |
| 26.04.2024 | 412,40 | 416,20 | 410,60 | 414,40 | 0,34% | 17.251,00 |
| 25.04.2024 | 413,20 | 415,00 | 410,60 | 413,00 | 0,05% | 29.242,00 |
| 24.04.2024 | 416,20 | 418,40 | 405,60 | 412,80 | -0,91% | 39.182,00 |
| 23.04.2024 | 420,00 | 421,20 | 415,00 | 416,60 | -0,38% | 18.418,00 |
| 22.04.2024 | 419,00 | 420,40 | 415,80 | 418,20 | -0,10% | 23.564,00 |
| 19.04.2024 | 416,60 | 424,40 | 416,20 | 418,60 | -0,71% | 11.881,00 |
| 18.04.2024 | 417,60 | 423,20 | 416,40 | 421,60 | 0,81% | 25.033,00 |
| 17.04.2024 | 418,20 | 422,00 | 415,20 | 418,20 | 0,14% | 43.174,00 |
| 16.04.2024 | 418,80 | 420,20 | 416,00 | 417,60 | -1,18% | 14.285,00 |
| 15.04.2024 | 418,20 | 426,00 | 418,00 | 422,60 | 0,48% | 20.184,00 |
| 12.04.2024 | 423,00 | 426,00 | 420,20 | 420,60 | -0,14% | 13.774,00 |
| 11.04.2024 | 418,80 | 421,60 | 416,00 | 421,20 | 0,33% | 18.158,00 |
| 10.04.2024 | 420,00 | 422,60 | 416,00 | 419,80 | -0,10% | 34.377,00 |
| 09.04.2024 | 423,80 | 426,00 | 418,20 | 420,20 | -1,13% | 11.279,00 |
| 08.04.2024 | 428,40 | 429,40 | 423,40 | 425,00 | -0,75% | 16.037,00 |
| 05.04.2024 | 420,40 | 428,80 | 418,60 | 428,20 | 0,00% | 23.717,00 |
| 04.04.2024 | 426,60 | 429,20 | 423,20 | 428,20 | 0,14% | 21.239,00 |
| 03.04.2024 | 428,60 | 429,40 | 425,80 | 427,60 | -0,37% | 19.893,00 |
| 02.04.2024 | 430,40 | 432,00 | 427,80 | 429,20 | 0,18% | 23.566,00 |
| 28.03.2024 | 427,25 | 430,85 | 425,00 | 428,45 | -0,17% | 33.268,00 |
| 27.03.2024 | 428,50 | 431,75 | 427,00 | 429,20 | -0,41% | 46.381,00 |
| 26.03.2024 | 428,40 | 432,25 | 428,25 | 430,95 | 0,06% | 17.617,00 |
| 25.03.2024 | 432,05 | 433,00 | 428,65 | 430,70 | -0,52% | 17.259,00 |
| 22.03.2024 | 429,85 | 433,25 | 427,20 | 432,95 | 0,60% | 23.141,00 |
| 21.03.2024 | 429,25 | 432,00 | 426,00 | 430,35 | 0,14% | 25.414,00 |
| 20.03.2024 | 425,90 | 430,65 | 425,90 | 429,75 | 0,35% | 34.021,00 |
| 19.03.2024 | 430,15 | 432,60 | 427,95 | 428,25 | -1,05% | 26.480,00 |
| 18.03.2024 | 428,85 | 437,10 | 428,65 | 432,80 | 0,39% | 25.439,00 |
| 15.03.2024 | 436,00 | 437,60 | 430,65 | 431,10 | -1,12% | 28.892,00 |
| 14.03.2024 | 435,00 | 436,85 | 434,25 | 436,00 | 0,01% | 36.311,00 |
| 13.03.2024 | 430,85 | 436,20 | 429,10 | 435,95 | 0,96% | 34.101,00 |
| 12.03.2024 | 430,25 | 433,20 | 427,35 | 431,80 | 0,68% | 56.524,00 |
| 11.03.2024 | 430,10 | 434,70 | 423,70 | 428,90 | 1,13% | 85.756,00 |
| 08.03.2024 | 425,90 | 426,95 | 422,35 | 424,10 | -0,02% | 25.406,00 |
| 07.03.2024 | 428,00 | 428,45 | 424,20 | 424,20 | -0,08% | 25.567,00 |
| 06.03.2024 | 423,70 | 426,80 | 421,40 | 424,55 | 0,15% | 38.488,00 |
| 05.03.2024 | 417,95 | 425,95 | 416,10 | 423,90 | 1,46% | 66.722,00 |
| 04.03.2024 | 413,20 | 419,10 | 412,75 | 417,80 | 0,95% | 29.609,00 |
| 01.03.2024 | 417,30 | 417,30 | 412,90 | 413,85 | 0,15% | 22.086,00 |
| 29.02.2024 | 414,40 | 418,20 | 410,10 | 413,25 | -0,08% | 33.628,00 |
| 28.02.2024 | 410,20 | 415,50 | 407,40 | 413,60 | 1,47% | 30.528,00 |
| 27.02.2024 | 409,20 | 410,65 | 407,35 | 407,60 | -0,63% | 17.716,00 |
| 26.02.2024 | 414,75 | 414,75 | 409,40 | 410,20 | -0,61% | 15.394,00 |
| 23.02.2024 | 411,05 | 414,40 | 410,15 | 412,70 | 0,86% | 16.182,00 |
| 22.02.2024 | 404,00 | 410,30 | 404,00 | 409,20 | 1,45% | 22.020,00 |
| 21.02.2024 | 402,80 | 405,70 | 401,90 | 403,35 | -0,59% | 18.736,00 |
| 20.02.2024 | 399,85 | 405,75 | 399,65 | 405,75 | 2,06% | 29.433,00 |
| 19.02.2024 | 401,50 | 401,50 | 397,55 | 397,55 | -0,92% | 10.570,00 |
| 16.02.2024 | 397,00 | 402,90 | 396,70 | 401,25 | 1,93% | 32.233,00 |
| 15.02.2024 | 388,50 | 393,70 | 388,50 | 393,65 | 0,94% | 31.286,00 |
| 14.02.2024 | 388,05 | 392,05 | 387,20 | 390,00 | 0,40% | 16.806,00 |
| 13.02.2024 | 388,90 | 391,60 | 387,60 | 388,45 | -0,28% | 16.219,00 |
| 12.02.2024 | 389,00 | 390,75 | 385,80 | 389,55 | 0,74% | 28.250,00 |
| 09.02.2024 | 384,00 | 387,15 | 382,80 | 386,70 | 0,31% | 25.156,00 |
| 08.02.2024 | 387,00 | 391,20 | 384,35 | 385,50 | -1,63% | 32.131,00 |
| 07.02.2024 | 388,80 | 393,65 | 385,85 | 391,90 | 1,33% | 39.466,00 |
| 06.02.2024 | 371,05 | 392,00 | 368,50 | 386,75 | 3,77% | 88.103,00 |
| 05.02.2024 | 376,55 | 379,00 | 368,55 | 372,70 | -1,01% | 72.183,00 |
| 02.02.2024 | 375,10 | 378,60 | 374,10 | 376,50 | 0,47% | 12.186,00 |
| 01.02.2024 | 376,80 | 378,60 | 373,05 | 374,75 | -0,07% | 28.827,00 |
| 31.01.2024 | 376,65 | 378,00 | 374,60 | 375,00 | -0,44% | 16.873,00 |
| 30.01.2024 | 372,00 | 377,15 | 369,20 | 376,65 | 0,88% | 27.747,00 |
| 29.01.2024 | 371,45 | 375,60 | 363,95 | 373,35 | 0,42% | 53.478,00 |
| 26.01.2024 | 370,55 | 374,30 | 369,75 | 371,80 | 0,03% | 14.271,00 |
| 25.01.2024 | 369,50 | 372,10 | 366,55 | 371,70 | 0,16% | 26.313,00 |
| 24.01.2024 | 374,00 | 376,70 | 370,65 | 371,10 | -0,70% | 22.597,00 |
| 23.01.2024 | 372,80 | 374,75 | 370,75 | 373,70 | 0,30% | 18.521,00 |
| 22.01.2024 | 371,65 | 373,25 | 367,35 | 372,60 | -0,13% | 36.777,00 |
| 19.01.2024 | 377,75 | 377,75 | 372,00 | 373,10 | -0,07% | 18.840,00 |
| 18.01.2024 | 372,80 | 376,80 | 371,90 | 373,35 | -0,35% | 19.956,00 |
| 17.01.2024 | 372,05 | 375,00 | 370,95 | 374,65 | 0,11% | 33.736,00 |
| 16.01.2024 | 369,85 | 377,20 | 368,50 | 374,25 | 1,05% | 45.652,00 |
| 15.01.2024 | 372,30 | 373,55 | 368,75 | 370,35 | 0,03% | 14.195,00 |
| 12.01.2024 | 369,95 | 372,50 | 368,70 | 370,25 | 0,78% | 28.277,00 |
| 11.01.2024 | 371,10 | 371,40 | 366,95 | 367,40 | -0,58% | 73.677,00 |
| 10.01.2024 | 372,00 | 372,05 | 369,10 | 369,55 | -0,50% | 20.240,00 |
| 09.01.2024 | 371,10 | 373,20 | 369,60 | 371,40 | 0,61% | 17.948,00 |
| 08.01.2024 | 373,30 | 374,20 | 368,85 | 369,15 | -0,59% | 25.249,00 |
| 05.01.2024 | 373,55 | 374,40 | 370,85 | 371,35 | -0,67% | 18.410,00 |
| 04.01.2024 | 373,05 | 375,85 | 370,00 | 373,85 | -0,15% | 26.498,00 |
| 03.01.2024 | 373,00 | 375,30 | 369,80 | 374,40 | 0,75% | 41.867,00 |
| 02.01.2024 | 373,00 | 375,55 | 369,70 | 371,60 | 0,81% | 21.599,00 |
| 29.12.2023 | 369,80 | 371,00 | 367,45 | 368,60 | -0,36% | 7.991,00 |
| 28.12.2023 | 369,95 | 370,55 | 368,30 | 369,95 | 0,42% | 23.601,00 |
| 27.12.2023 | 371,65 | 371,65 | 368,10 | 368,40 | -0,89% | 19.294,00 |
| 22.12.2023 | 370,95 | 373,60 | 368,50 | 371,70 | -0,09% | 22.147,00 |
| 21.12.2023 | 371,00 | 372,70 | 369,90 | 372,05 | -0,71% | 35.461,00 |
| 20.12.2023 | 377,00 | 378,30 | 371,70 | 374,70 | -0,37% | 49.476,00 |
| 19.12.2023 | 375,10 | 376,35 | 373,35 | 376,10 | 0,33% | 23.050,00 |
| 18.12.2023 | 373,00 | 377,45 | 371,95 | 374,85 | 0,33% | 36.713,00 |
| 15.12.2023 | 373,95 | 376,50 | 371,50 | 373,60 | 0,84% | 47.636,00 |
| 14.12.2023 | 378,05 | 378,75 | 370,05 | 370,50 | -2,58% | 67.704,00 |
| 13.12.2023 | 381,45 | 383,85 | 374,95 | 380,30 | -2,76% | 98.425,00 |
| 12.12.2023 | 376,70 | 402,55 | 376,35 | 391,10 | 4,02% | 191.537,00 |
| 11.12.2023 | 372,80 | 376,55 | 370,20 | 376,00 | 1,05% | 44.182,00 |