437,800€
-0,05%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 434,20 | 435,40 | 431,40 | 432,40 | -0,46% | 1.103,00 |
| 26.11.2024 | 434,20 | 435,00 | 431,20 | 434,40 | 0,28% | 245,00 |
| 25.11.2024 | 436,20 | 438,60 | 432,00 | 433,20 | -0,60% | 712,00 |
| 22.11.2024 | 432,00 | 440,60 | 432,00 | 435,80 | 0,74% | 341,00 |
| 21.11.2024 | 426,60 | 432,60 | 425,20 | 432,60 | 1,69% | 311,00 |
| 20.11.2024 | 419,60 | 427,00 | 419,60 | 425,40 | 1,38% | 373,00 |
| 19.11.2024 | 424,20 | 424,20 | 417,20 | 419,60 | -0,85% | 298,00 |
| 18.11.2024 | 424,40 | 425,60 | 421,40 | 423,20 | -0,66% | 365,00 |
| 15.11.2024 | 428,00 | 429,00 | 424,40 | 426,00 | -1,25% | 197,00 |
| 14.11.2024 | 431,20 | 433,40 | 431,20 | 431,40 | -0,19% | 427,00 |
| 13.11.2024 | 427,20 | 432,20 | 425,00 | 432,20 | 0,42% | 66,00 |
| 12.11.2024 | 429,00 | 430,60 | 429,00 | 430,40 | 0,70% | 193,00 |
| 11.11.2024 | 430,80 | 433,60 | 427,40 | 427,40 | -0,23% | 244,00 |
| 08.11.2024 | 431,40 | 432,40 | 428,40 | 428,40 | -0,83% | 310,00 |
| 07.11.2024 | 430,00 | 432,00 | 428,40 | 432,00 | 0,14% | 567,00 |
| 06.11.2024 | 426,00 | 432,60 | 426,00 | 431,40 | 3,40% | 139,00 |
| 05.11.2024 | 421,20 | 422,40 | 416,60 | 417,20 | -0,86% | 312,00 |
| 04.11.2024 | 421,00 | 422,00 | 417,80 | 420,80 | -0,38% | 293,00 |
| 01.11.2024 | 418,20 | 422,80 | 416,20 | 422,40 | 1,05% | 72,00 |
| 31.10.2024 | 435,20 | 435,40 | 403,60 | 418,00 | -4,91% | 1.021,00 |
| 30.10.2024 | 439,00 | 439,60 | 435,20 | 439,60 | 0,00% | 404,00 |
| 29.10.2024 | 441,00 | 441,00 | 438,60 | 439,60 | 0,05% | 194,00 |
| 28.10.2024 | 439,00 | 441,20 | 438,60 | 439,40 | 0,05% | 365,00 |
| 25.10.2024 | 438,00 | 440,40 | 438,00 | 439,20 | 0,27% | 265,00 |
| 24.10.2024 | 441,20 | 443,00 | 436,80 | 438,00 | -1,44% | 236,00 |
| 23.10.2024 | 444,40 | 445,60 | 443,40 | 444,40 | -0,40% | 79,00 |
| 22.10.2024 | 446,40 | 446,40 | 443,00 | 446,20 | -0,13% | 148,00 |
| 21.10.2024 | 446,80 | 448,00 | 445,20 | 446,80 | 0,27% | 380,00 |
| 18.10.2024 | 447,20 | 449,00 | 445,40 | 445,60 | -0,40% | 1.389,00 |
| 17.10.2024 | 444,40 | 450,20 | 444,40 | 447,40 | 0,22% | 203,00 |
| 16.10.2024 | 440,40 | 446,40 | 440,40 | 446,40 | 0,77% | 695,00 |
| 15.10.2024 | 438,20 | 443,00 | 437,80 | 443,00 | 1,28% | 186,00 |
| 14.10.2024 | 435,00 | 437,40 | 434,00 | 437,40 | 1,11% | 404,00 |
| 11.10.2024 | 429,20 | 433,20 | 428,80 | 432,60 | 1,03% | 488,00 |
| 10.10.2024 | 428,60 | 431,00 | 428,20 | 428,20 | -0,23% | 147,00 |
| 09.10.2024 | 426,20 | 429,20 | 426,20 | 429,20 | 0,75% | 1.140,00 |
| 08.10.2024 | 421,20 | 426,20 | 421,20 | 426,00 | 1,09% | 61,00 |
| 07.10.2024 | 426,40 | 426,40 | 421,00 | 421,40 | -0,52% | 3.966,00 |
| 04.10.2024 | 426,20 | 428,00 | 423,60 | 423,60 | -0,38% | 588,00 |
| 03.10.2024 | 430,20 | 430,60 | 424,20 | 425,20 | -1,25% | 76,00 |
| 02.10.2024 | 426,80 | 432,00 | 426,80 | 430,60 | 0,42% | 79,00 |
| 01.10.2024 | 428,00 | 430,20 | 428,00 | 428,80 | -0,14% | 263,00 |
| 27.09.2024 | 431,00 | 432,20 | 429,40 | 429,40 | -0,37% | 888,00 |