392,000€
-0,46%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 395,80 | 398,30 | 391,50 | 392,10 | -0,66% | 135,00 |
| 24.04.2025 | 393,80 | 397,20 | 389,10 | 394,70 | -0,20% | 444,00 |
| 23.04.2025 | 403,00 | 403,70 | 392,30 | 395,50 | -0,58% | 563,00 |
| 22.04.2025 | 388,50 | 398,90 | 387,40 | 397,80 | 0,08% | 216,00 |
| 17.04.2025 | 397,30 | 401,40 | 393,90 | 397,50 | 1,02% | 237,00 |
| 16.04.2025 | 395,50 | 400,50 | 390,80 | 393,50 | -1,58% | 461,00 |
| 15.04.2025 | 393,10 | 402,80 | 392,60 | 399,80 | 1,78% | 569,00 |
| 14.04.2025 | 390,10 | 394,90 | 387,00 | 392,80 | 0,87% | 235,00 |
| 11.04.2025 | 385,90 | 397,50 | 378,70 | 389,40 | 1,01% | 525,00 |
| 10.04.2025 | 406,80 | 410,90 | 381,00 | 385,50 | -5,40% | 1.164,00 |
| 09.04.2025 | 370,40 | 408,00 | 370,00 | 407,50 | 7,98% | 648,00 |
| 08.04.2025 | 392,20 | 397,20 | 372,90 | 377,40 | -3,31% | 986,00 |
| 07.04.2025 | 377,50 | 402,60 | 342,00 | 390,30 | -2,50% | 1.558,00 |
| 04.04.2025 | 418,50 | 425,50 | 398,80 | 400,30 | -5,52% | 1.783,00 |
| 03.04.2025 | 418,60 | 427,60 | 414,00 | 423,70 | -2,10% | 649,00 |
| 02.04.2025 | 431,90 | 433,90 | 427,50 | 432,80 | 0,00% | 802,00 |
| 01.04.2025 | 429,60 | 433,50 | 427,00 | 432,80 | 0,53% | 259,00 |
| 31.03.2025 | 421,10 | 433,20 | 418,50 | 430,50 | 1,70% | 528,00 |
| 28.03.2025 | 430,30 | 432,70 | 418,60 | 423,30 | -0,28% | 250,00 |
| 27.03.2025 | 429,00 | 432,30 | 424,50 | 424,50 | 0,00% | 460,00 |
| 26.03.2025 | 424,00 | 430,30 | 420,90 | 424,50 | 0,35% | 176,00 |
| 25.03.2025 | 426,50 | 426,80 | 421,40 | 423,00 | 0,00% | 330,00 |
| 24.03.2025 | 425,90 | 427,80 | 420,70 | 423,00 | 0,45% | 289,00 |
| 21.03.2025 | 423,80 | 427,20 | 415,50 | 421,10 | 0,33% | 95,00 |
| 20.03.2025 | 424,20 | 424,80 | 415,10 | 419,70 | 0,65% | 439,00 |
| 19.03.2025 | 422,00 | 428,00 | 416,40 | 417,00 | -1,47% | 635,00 |
| 18.03.2025 | 422,60 | 428,70 | 417,10 | 423,20 | -0,31% | 1.651,00 |
| 17.03.2025 | 416,90 | 424,50 | 410,00 | 424,50 | 3,79% | 717,00 |
| 14.03.2025 | 420,90 | 422,90 | 408,90 | 409,00 | -3,72% | 334,00 |
| 13.03.2025 | 412,40 | 424,80 | 411,10 | 424,80 | 4,99% | 590,00 |
| 12.03.2025 | 417,60 | 420,30 | 404,40 | 404,60 | -3,39% | 1.426,00 |
| 11.03.2025 | 422,50 | 426,10 | 413,00 | 418,80 | -2,42% | 1.526,00 |
| 10.03.2025 | 432,10 | 434,70 | 414,00 | 429,20 | -0,63% | 337,00 |
| 07.03.2025 | 429,10 | 433,60 | 426,60 | 431,90 | 0,00% | 577,00 |
| 06.03.2025 | 433,20 | 435,00 | 427,40 | 431,90 | -0,44% | 932,00 |
| 05.03.2025 | 436,40 | 437,10 | 428,80 | 433,80 | -0,21% | 607,00 |
| 04.03.2025 | 441,60 | 445,60 | 434,00 | 434,70 | -1,34% | 800,00 |
| 03.03.2025 | 449,00 | 450,20 | 439,60 | 440,60 | -2,18% | 359,00 |
| 28.02.2025 | 443,40 | 450,90 | 441,90 | 450,40 | 1,81% | 338,00 |
| 27.02.2025 | 441,20 | 449,50 | 441,00 | 442,40 | 0,52% | 699,00 |
| 26.02.2025 | 444,60 | 446,70 | 439,40 | 440,10 | -0,99% | 490,00 |
| 25.02.2025 | 439,40 | 446,40 | 436,20 | 444,50 | 1,41% | 421,00 |
| 24.02.2025 | 441,80 | 443,40 | 435,00 | 438,30 | 0,09% | 254,00 |
| 21.02.2025 | 438,80 | 443,90 | 437,00 | 437,90 | -0,45% | 557,00 |
| 20.02.2025 | 443,10 | 443,10 | 436,90 | 439,90 | -0,74% | 364,00 |
| 19.02.2025 | 445,30 | 446,50 | 440,60 | 443,20 | -0,61% | 3.764,00 |
| 18.02.2025 | 438,90 | 446,00 | 431,20 | 445,90 | 1,43% | 324,00 |
| 17.02.2025 | 436,00 | 443,70 | 431,50 | 439,60 | 0,96% | 996,00 |
| 14.02.2025 | 441,10 | 442,70 | 435,10 | 435,40 | -1,16% | 494,00 |
| 13.02.2025 | 440,20 | 443,80 | 439,50 | 440,50 | -0,14% | 459,00 |
| 12.02.2025 | 444,60 | 444,60 | 438,90 | 441,10 | -0,81% | 379,00 |
| 11.02.2025 | 446,40 | 447,00 | 440,90 | 444,70 | -0,47% | 571,00 |
| 10.02.2025 | 441,50 | 447,90 | 438,20 | 446,80 | 1,45% | 497,00 |
| 07.02.2025 | 443,20 | 444,80 | 436,30 | 440,40 | -0,70% | 2.820,00 |
| 06.02.2025 | 436,40 | 444,20 | 412,10 | 443,50 | 1,58% | 627,00 |
| 05.02.2025 | 436,30 | 439,50 | 432,60 | 436,60 | -0,30% | 600,00 |
| 04.02.2025 | 439,80 | 442,60 | 434,20 | 437,90 | -0,73% | 306,00 |
| 03.02.2025 | 428,80 | 441,70 | 425,60 | 441,10 | 2,61% | 545,00 |
| 31.01.2025 | 429,80 | 432,40 | 423,90 | 429,90 | 0,26% | 322,00 |
| 30.01.2025 | 421,10 | 431,20 | 420,30 | 428,80 | 1,88% | 728,00 |
| 29.01.2025 | 417,80 | 422,10 | 417,60 | 420,90 | 0,84% | 710,00 |
| 28.01.2025 | 420,00 | 422,60 | 416,70 | 417,40 | -0,26% | 247,00 |
| 27.01.2025 | 417,80 | 421,00 | 413,40 | 418,50 | 0,00% | 893,00 |
| 24.01.2025 | 423,10 | 425,20 | 418,40 | 418,50 | -1,11% | 357,00 |
| 23.01.2025 | 424,80 | 427,80 | 422,30 | 423,20 | -0,45% | 212,00 |
| 22.01.2025 | 424,60 | 430,60 | 423,00 | 425,10 | 0,14% | 1.000,00 |
| 21.01.2025 | 423,50 | 426,60 | 421,00 | 424,50 | 0,54% | 423,00 |
| 20.01.2025 | 427,00 | 427,00 | 422,10 | 422,20 | -0,49% | 652,00 |
| 17.01.2025 | 420,70 | 429,20 | 418,60 | 424,30 | 1,05% | 594,00 |
| 16.01.2025 | 416,50 | 420,60 | 414,00 | 419,90 | 1,01% | 834,00 |
| 15.01.2025 | 414,70 | 419,60 | 413,70 | 415,70 | 0,19% | 275,00 |
| 14.01.2025 | 412,80 | 415,70 | 409,10 | 414,90 | 0,61% | 992,00 |
| 13.01.2025 | 405,20 | 414,10 | 402,60 | 412,40 | 2,03% | 623,00 |
| 10.01.2025 | 407,90 | 410,30 | 401,70 | 404,20 | -1,49% | 1.078,00 |
| 09.01.2025 | 407,70 | 411,00 | 406,40 | 410,30 | 0,79% | 418,00 |
| 08.01.2025 | 401,90 | 408,40 | 401,30 | 407,10 | 1,50% | 528,00 |
| 07.01.2025 | 396,90 | 404,10 | 395,50 | 401,10 | 0,96% | 188,00 |
| 06.01.2025 | 401,40 | 403,30 | 396,40 | 397,30 | -0,95% | 412,00 |
| 03.01.2025 | 404,10 | 405,10 | 400,50 | 401,10 | -0,62% | 629,00 |
| 02.01.2025 | 404,20 | 409,50 | 402,90 | 403,60 | 0,02% | 296,00 |
| 30.12.2024 | 406,80 | 406,80 | 403,10 | 403,50 | -0,57% | 37,00 |
| 27.12.2024 | 407,70 | 408,60 | 404,00 | 405,80 | 0,02% | 218,00 |
| 23.12.2024 | 407,90 | 409,40 | 401,40 | 405,70 | -0,34% | 706,00 |
| 20.12.2024 | 404,70 | 408,00 | 400,40 | 407,10 | 0,52% | 557,00 |
| 19.12.2024 | 406,30 | 409,30 | 403,50 | 405,00 | -0,59% | 5.670,00 |
| 18.12.2024 | 410,00 | 412,80 | 406,90 | 407,40 | -0,71% | 5.272,00 |
| 17.12.2024 | 405,80 | 412,40 | 404,90 | 410,30 | 0,91% | 673,00 |
| 16.12.2024 | 414,40 | 414,80 | 406,60 | 406,60 | -1,88% | 498,00 |
| 13.12.2024 | 418,20 | 419,40 | 413,60 | 414,40 | -1,00% | 760,00 |
| 12.12.2024 | 419,20 | 421,80 | 418,20 | 418,60 | -0,33% | 383,00 |
| 11.12.2024 | 423,20 | 424,60 | 420,00 | 420,00 | -0,57% | 450,00 |
| 10.12.2024 | 419,00 | 422,80 | 417,00 | 422,40 | 0,00% | 1.527,00 |
| 09.12.2024 | 426,20 | 426,40 | 420,80 | 422,40 | -0,75% | 1.654,00 |
| 06.12.2024 | 423,20 | 427,20 | 423,20 | 425,60 | 0,24% | 542,00 |
| 05.12.2024 | 435,80 | 437,40 | 424,60 | 424,60 | -2,53% | 4.963,00 |
| 04.12.2024 | 435,80 | 437,20 | 435,00 | 435,60 | 0,05% | 452,00 |
| 03.12.2024 | 436,20 | 437,40 | 434,00 | 435,40 | -0,23% | 1.292,00 |
| 02.12.2024 | 436,60 | 438,80 | 436,00 | 436,40 | 0,14% | 229,00 |
| 29.11.2024 | 432,40 | 435,80 | 432,00 | 435,80 | 0,32% | 128,00 |
| 28.11.2024 | 433,00 | 434,60 | 432,60 | 434,40 | 0,46% | 135,00 |