410,200€
-0,19%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 411,00 | 412,10 | 409,40 | 410,20 | -0,05% | 91,00 |
| 15.08.2025 | 411,20 | 412,80 | 408,60 | 410,40 | 0,10% | 147,00 |
| 14.08.2025 | 405,60 | 411,40 | 405,60 | 410,00 | 0,86% | 466,00 |
| 13.08.2025 | 405,00 | 407,20 | 400,00 | 406,50 | 0,30% | 199,00 |
| 12.08.2025 | 405,80 | 407,10 | 403,40 | 405,30 | 0,00% | 82,00 |
| 11.08.2025 | 404,40 | 407,40 | 401,80 | 405,30 | -0,25% | 375,00 |
| 08.08.2025 | 403,30 | 406,40 | 401,90 | 406,30 | 0,87% | 391,00 |
| 07.08.2025 | 404,50 | 408,30 | 401,30 | 402,80 | -0,42% | 233,00 |
| 06.08.2025 | 406,60 | 407,10 | 402,60 | 404,50 | -0,34% | 229,00 |
| 05.08.2025 | 404,60 | 407,30 | 403,10 | 405,90 | 0,50% | 288,00 |
| 04.08.2025 | 399,10 | 404,90 | 395,00 | 403,90 | 1,92% | 311,00 |
| 01.08.2025 | 402,10 | 410,80 | 388,40 | 396,30 | -1,76% | 372,00 |
| 31.07.2025 | 405,30 | 409,80 | 400,90 | 403,40 | -1,15% | 1.520,00 |
| 30.07.2025 | 408,00 | 412,00 | 406,00 | 408,10 | -0,02% | 618,00 |
| 29.07.2025 | 404,50 | 408,90 | 404,10 | 408,20 | 1,27% | 133,00 |
| 28.07.2025 | 404,20 | 406,60 | 401,60 | 403,10 | 0,10% | 751,00 |
| 25.07.2025 | 401,30 | 403,80 | 399,40 | 402,70 | 0,40% | 274,00 |
| 24.07.2025 | 398,50 | 401,40 | 393,60 | 401,10 | 0,48% | 753,00 |
| 23.07.2025 | 403,30 | 405,70 | 398,90 | 399,20 | -0,62% | 417,00 |
| 22.07.2025 | 402,20 | 407,10 | 398,70 | 401,70 | -0,20% | 78,00 |
| 21.07.2025 | 399,70 | 407,60 | 398,00 | 402,50 | 0,63% | 204,00 |
| 18.07.2025 | 397,50 | 401,20 | 393,90 | 400,00 | 0,53% | 51,00 |
| 17.07.2025 | 394,90 | 398,70 | 393,30 | 397,90 | 0,71% | 270,00 |
| 16.07.2025 | 395,90 | 398,60 | 390,00 | 395,10 | -0,48% | 1.059,00 |
| 15.07.2025 | 401,60 | 401,90 | 396,40 | 397,00 | -1,17% | 307,00 |
| 14.07.2025 | 399,00 | 402,90 | 398,20 | 401,70 | 0,32% | 117,00 |
| 11.07.2025 | 401,60 | 403,20 | 397,10 | 400,40 | -0,47% | 217,00 |
| 10.07.2025 | 401,60 | 404,20 | 400,90 | 402,30 | 0,05% | 123,00 |
| 09.07.2025 | 400,90 | 406,90 | 399,00 | 402,10 | 0,35% | 513,00 |
| 08.07.2025 | 400,10 | 403,40 | 399,20 | 400,70 | -0,02% | 330,00 |
| 07.07.2025 | 401,30 | 405,40 | 399,50 | 400,80 | -0,07% | 449,00 |
| 04.07.2025 | 402,10 | 402,70 | 400,40 | 401,10 | -0,69% | 117,00 |
| 03.07.2025 | 404,90 | 407,70 | 403,00 | 403,90 | -0,07% | 329,00 |
| 02.07.2025 | 404,80 | 406,80 | 402,40 | 404,20 | -0,07% | 42,00 |
| 01.07.2025 | 397,90 | 406,40 | 396,60 | 404,50 | 1,56% | 461,00 |
| 30.06.2025 | 398,00 | 401,00 | 395,80 | 398,30 | 0,89% | 1.217,00 |
| 27.06.2025 | 397,20 | 398,20 | 394,80 | 394,80 | -0,40% | 1.425,00 |
| 26.06.2025 | 394,20 | 397,60 | 393,00 | 396,40 | 0,20% | 1.361,00 |
| 25.06.2025 | 398,20 | 400,20 | 395,60 | 395,60 | -0,70% | 355,00 |
| 24.06.2025 | 397,40 | 399,20 | 396,60 | 398,40 | 0,66% | 276,00 |
| 23.06.2025 | 393,00 | 399,00 | 393,00 | 395,80 | -0,10% | 302,00 |
| 20.06.2025 | 398,40 | 399,40 | 395,40 | 396,20 | -0,05% | 1.328,00 |
| 19.06.2025 | 399,20 | 399,20 | 396,40 | 396,40 | -0,50% | 479,00 |
| 18.06.2025 | 400,40 | 401,60 | 398,40 | 398,40 | -0,70% | 180,00 |
| 17.06.2025 | 401,40 | 402,80 | 400,80 | 401,20 | -0,15% | 166,00 |
| 16.06.2025 | 403,20 | 404,80 | 401,80 | 401,80 | -0,30% | 248,00 |
| 13.06.2025 | 402,00 | 407,60 | 402,00 | 403,00 | -0,79% | 33,00 |
| 12.06.2025 | 404,40 | 406,80 | 403,60 | 406,20 | -0,20% | 139,00 |
| 11.06.2025 | 415,00 | 416,00 | 407,00 | 407,00 | -2,02% | 100,00 |
| 10.06.2025 | 414,40 | 415,80 | 412,20 | 415,40 | 0,48% | 533,00 |
| 09.06.2025 | 412,40 | 414,40 | 412,40 | 413,40 | -0,19% | - |
| 06.06.2025 | 412,00 | 417,00 | 411,80 | 414,20 | 0,83% | 393,00 |
| 05.06.2025 | 414,20 | 415,00 | 410,80 | 410,80 | -1,15% | 339,00 |
| 04.06.2025 | 411,20 | 415,60 | 411,20 | 415,60 | 0,14% | 467,00 |
| 03.06.2025 | 404,40 | 415,00 | 404,40 | 415,00 | 2,47% | 127,00 |
| 02.06.2025 | 409,00 | 409,00 | 405,00 | 405,00 | -1,56% | 329,00 |
| 30.05.2025 | 409,00 | 411,60 | 408,40 | 411,40 | 1,18% | 312,00 |
| 29.05.2025 | 413,00 | 414,40 | 406,20 | 406,60 | -0,88% | 157,00 |
| 28.05.2025 | 412,40 | 412,60 | 410,20 | 410,20 | -0,39% | 486,00 |
| 27.05.2025 | 403,80 | 411,80 | 403,80 | 411,80 | 1,93% | 976,00 |
| 26.05.2025 | 403,20 | 405,80 | 403,20 | 404,00 | -0,10% | 277,00 |
| 23.05.2025 | 402,80 | 404,40 | 399,40 | 404,40 | -0,30% | 309,00 |
| 22.05.2025 | 401,20 | 405,60 | 400,60 | 405,60 | 1,05% | 156,00 |
| 21.05.2025 | 404,20 | 405,00 | 401,40 | 401,40 | -0,94% | 1.131,00 |
| 20.05.2025 | 407,40 | 410,40 | 405,20 | 405,20 | -0,83% | 244,00 |
| 19.05.2025 | 405,20 | 410,80 | 405,20 | 408,60 | -0,39% | 164,00 |
| 16.05.2025 | 405,80 | 410,20 | 404,20 | 410,20 | 1,23% | 390,00 |
| 15.05.2025 | 396,40 | 405,80 | 396,40 | 405,20 | 1,45% | 313,00 |
| 14.05.2025 | 403,80 | 403,80 | 394,80 | 399,40 | -0,79% | 130,00 |
| 13.05.2025 | 408,20 | 408,60 | 402,60 | 402,60 | -1,47% | 431,00 |
| 12.05.2025 | 407,40 | 410,40 | 407,40 | 408,60 | 1,79% | 296,00 |
| 09.05.2025 | 402,60 | 404,60 | 400,40 | 401,40 | -0,94% | 3.189,00 |
| 08.05.2025 | 398,40 | 406,20 | 398,40 | 405,20 | 1,81% | 646,00 |
| 07.05.2025 | 394,20 | 398,80 | 391,00 | 398,00 | 0,86% | 3.465,00 |
| 06.05.2025 | 398,20 | 399,60 | 393,40 | 394,60 | -1,50% | 225,00 |
| 05.05.2025 | 398,20 | 401,80 | 398,20 | 400,60 | -0,40% | 734,00 |
| 02.05.2025 | 398,20 | 403,40 | 397,80 | 402,20 | 1,26% | 265,00 |
| 30.04.2025 | 394,40 | 400,00 | 394,40 | 397,20 | 0,35% | 588,00 |
| 29.04.2025 | 392,80 | 396,00 | 392,80 | 395,80 | 1,02% | 500,00 |
| 28.04.2025 | 395,00 | 396,00 | 391,80 | 391,80 | -0,10% | 257,00 |
| 25.04.2025 | 395,80 | 397,80 | 390,80 | 392,20 | -0,41% | 135,00 |
| 24.04.2025 | 393,20 | 396,20 | 392,00 | 393,80 | 0,00% | 329,00 |
| 23.04.2025 | 402,20 | 403,00 | 392,80 | 393,80 | -0,66% | 373,00 |
| 22.04.2025 | 387,00 | 396,40 | 387,00 | 396,40 | -0,35% | 478,00 |
| 17.04.2025 | 397,80 | 398,40 | 394,40 | 397,80 | 1,74% | 227,00 |
| 16.04.2025 | 396,80 | 400,40 | 391,00 | 391,00 | -2,30% | 431,00 |
| 15.04.2025 | 392,40 | 402,80 | 392,40 | 400,20 | 1,83% | 562,00 |
| 14.04.2025 | 391,00 | 393,00 | 390,00 | 393,00 | 0,00% | 235,00 |
| 11.04.2025 | 387,00 | 397,00 | 379,80 | 393,00 | 2,18% | 810,00 |
| 10.04.2025 | 407,40 | 408,80 | 384,60 | 384,60 | -5,32% | 1.268,00 |
| 09.04.2025 | 369,80 | 407,00 | 369,80 | 406,20 | 7,80% | 645,00 |
| 08.04.2025 | 389,40 | 396,60 | 374,20 | 376,80 | -3,09% | 988,00 |
| 07.04.2025 | 370,00 | 394,80 | 358,00 | 388,80 | -2,75% | 2.076,00 |
| 04.04.2025 | 417,20 | 420,80 | 399,20 | 399,80 | -5,66% | 2.156,00 |
| 03.04.2025 | 417,40 | 426,00 | 416,00 | 423,80 | -2,12% | 698,00 |
| 02.04.2025 | 431,20 | 433,00 | 429,80 | 433,00 | 0,60% | 598,00 |
| 01.04.2025 | 428,60 | 431,80 | 428,60 | 430,40 | -0,05% | 206,00 |
| 31.03.2025 | 420,20 | 430,60 | 418,40 | 430,60 | 0,70% | 585,00 |
| 28.03.2025 | 429,20 | 431,00 | 427,00 | 427,60 | -0,56% | 250,00 |
| 27.03.2025 | 428,80 | 431,80 | 427,20 | 430,00 | 0,23% | 460,00 |