455,100€
-1,37%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 463,10 | 463,20 | 454,30 | 455,30 | -1,39% | 535,00 |
| 08.07.2026 | 471,10 | 474,20 | 461,20 | 461,70 | -2,04% | 1.809,00 |
| 07.07.2026 | 473,30 | 479,30 | 468,80 | 471,30 | -0,25% | 1.657,00 |
| 06.07.2026 | 475,70 | 478,30 | 465,00 | 472,50 | -0,34% | 808,00 |
| 03.07.2026 | 476,20 | 476,60 | 471,50 | 474,10 | -0,86% | 4.099,00 |
| 02.07.2026 | 468,50 | 478,70 | 465,80 | 478,20 | 1,96% | 1.344,00 |
| 01.07.2026 | 453,60 | 473,60 | 453,40 | 469,00 | 3,28% | 1.708,00 |
| 30.06.2026 | 447,80 | 457,30 | 447,40 | 454,10 | 1,50% | 2.280,00 |
| 29.06.2026 | 455,20 | 456,80 | 443,80 | 447,40 | -1,93% | 557,00 |
| 26.06.2026 | 458,40 | 461,10 | 455,00 | 456,20 | -0,67% | 640,00 |
| 25.06.2026 | 450,40 | 463,60 | 450,20 | 459,30 | 1,12% | 563,00 |
| 24.06.2026 | 450,40 | 460,70 | 449,60 | 454,20 | 0,84% | 542,00 |
| 23.06.2026 | 454,00 | 459,60 | 450,10 | 450,40 | -0,42% | 2.031,00 |
| 22.06.2026 | 446,10 | 453,00 | 442,90 | 452,30 | 2,10% | 2.316,00 |
| 19.06.2026 | 447,00 | 449,30 | 443,00 | 443,00 | -0,85% | 1.039,00 |
| 18.06.2026 | 446,20 | 452,50 | 445,70 | 446,80 | -0,47% | 7.168,00 |
| 17.06.2026 | 446,00 | 449,20 | 441,70 | 448,90 | 0,56% | 1.371,00 |
| 16.06.2026 | 450,40 | 451,10 | 442,70 | 446,40 | -0,82% | 2.245,00 |
| 15.06.2026 | 450,00 | 453,60 | 445,70 | 450,10 | -0,51% | 2.110,00 |
| 12.06.2026 | 447,20 | 454,40 | 445,80 | 452,40 | 1,64% | 2.366,00 |
| 11.06.2026 | 443,20 | 449,60 | 442,10 | 445,10 | 0,91% | 1.020,00 |
| 10.06.2026 | 447,40 | 452,10 | 437,50 | 441,10 | -1,25% | 1.316,00 |
| 09.06.2026 | 435,90 | 447,90 | 433,60 | 446,70 | 2,62% | 2.246,00 |
| 08.06.2026 | 439,90 | 441,80 | 433,30 | 435,30 | -1,25% | 1.204,00 |
| 05.06.2026 | 436,80 | 447,70 | 435,30 | 440,80 | 0,85% | 1.134,00 |
| 04.06.2026 | 439,20 | 443,00 | 434,10 | 437,10 | -0,14% | 584,00 |
| 03.06.2026 | 426,20 | 441,30 | 425,20 | 437,70 | 2,65% | 1.399,00 |
| 02.06.2026 | 425,70 | 429,20 | 421,40 | 426,40 | -0,30% | 788,00 |
| 01.06.2026 | 427,50 | 428,40 | 421,10 | 427,70 | 0,21% | 1.826,00 |
| 29.05.2026 | 431,60 | 432,60 | 424,60 | 426,80 | -0,95% | 827,00 |
| 28.05.2026 | 437,80 | 439,30 | 428,30 | 430,90 | -1,35% | 2.367,00 |
| 27.05.2026 | 442,60 | 444,20 | 436,70 | 436,80 | -1,33% | 1.745,00 |
| 26.05.2026 | 445,00 | 445,90 | 441,20 | 442,70 | -0,49% | 1.378,00 |
| 25.05.2026 | 444,90 | 445,50 | 444,00 | 444,90 | -0,25% | 1.233,00 |
| 22.05.2026 | 442,70 | 448,90 | 442,70 | 446,00 | 0,75% | 711,00 |
| 21.05.2026 | 435,30 | 444,90 | 435,10 | 442,70 | 1,58% | 2.826,00 |
| 20.05.2026 | 434,70 | 441,90 | 431,10 | 435,80 | -0,09% | 1.580,00 |
| 19.05.2026 | 437,40 | 439,80 | 434,90 | 436,20 | -0,46% | 1.106,00 |
| 18.05.2026 | 436,60 | 441,80 | 433,40 | 438,20 | 0,62% | 1.333,00 |
| 15.05.2026 | 438,80 | 443,90 | 433,60 | 435,50 | -0,68% | 2.328,00 |
| 14.05.2026 | 438,30 | 440,30 | 434,70 | 438,50 | 0,02% | 1.130,00 |
| 13.05.2026 | 429,70 | 440,30 | 427,50 | 438,40 | 2,17% | 1.109,00 |
| 12.05.2026 | 428,80 | 432,20 | 423,70 | 429,10 | 0,21% | 1.654,00 |
| 11.05.2026 | 418,70 | 429,70 | 417,40 | 428,20 | 2,29% | 882,00 |
| 08.05.2026 | 421,80 | 422,70 | 417,90 | 418,60 | -0,55% | 1.024,00 |
| 07.05.2026 | 427,90 | 428,60 | 420,50 | 420,90 | -1,52% | 841,00 |
| 06.05.2026 | 425,00 | 429,90 | 419,00 | 427,40 | -0,09% | 2.744,00 |
| 05.05.2026 | 423,00 | 430,30 | 419,20 | 427,80 | 1,42% | 898,00 |
| 04.05.2026 | 431,60 | 432,80 | 421,20 | 421,80 | -1,22% | 979,00 |
| 30.04.2026 | 429,70 | 432,60 | 426,70 | 427,00 | -1,25% | 1.632,00 |
| 29.04.2026 | 435,00 | 437,10 | 431,20 | 432,40 | -0,78% | 971,00 |
| 28.04.2026 | 435,90 | 440,70 | 426,60 | 435,80 | 0,00% | 2.746,00 |
| 27.04.2026 | 435,00 | 436,70 | 432,00 | 435,80 | 0,11% | 3.735,00 |
| 24.04.2026 | 433,00 | 436,30 | 428,90 | 435,30 | 0,11% | 788,00 |
| 23.04.2026 | 421,60 | 434,80 | 421,40 | 434,80 | 2,89% | 1.160,00 |
| 22.04.2026 | 421,90 | 427,10 | 420,60 | 422,60 | 0,14% | 286,00 |
| 21.04.2026 | 422,60 | 424,60 | 419,40 | 422,00 | -0,19% | 1.734,00 |
| 20.04.2026 | 417,40 | 425,90 | 417,40 | 422,80 | 1,10% | 3.628,00 |
| 17.04.2026 | 424,70 | 424,70 | 413,30 | 418,20 | -1,23% | 1.397,00 |
| 16.04.2026 | 421,00 | 425,20 | 420,60 | 423,40 | 0,33% | 2.178,00 |
| 15.04.2026 | 423,30 | 423,70 | 416,50 | 422,00 | -0,42% | 1.220,00 |
| 14.04.2026 | 432,20 | 432,90 | 419,20 | 423,80 | -2,08% | 1.740,00 |
| 13.04.2026 | 431,10 | 433,90 | 429,10 | 432,80 | 0,93% | 2.146,00 |
| 10.04.2026 | 431,40 | 433,30 | 425,90 | 428,80 | -0,33% | 3.138,00 |
| 09.04.2026 | 428,60 | 434,00 | 426,30 | 430,20 | 0,28% | 2.929,00 |
| 08.04.2026 | 426,50 | 430,20 | 412,90 | 429,00 | 0,56% | 1.721,00 |
| 07.04.2026 | 432,80 | 434,10 | 423,60 | 426,60 | -2,11% | 1.358,00 |
| 02.04.2026 | 422,10 | 435,80 | 422,10 | 435,80 | 2,20% | 1.249,00 |
| 01.04.2026 | 429,00 | 431,10 | 420,60 | 426,40 | -0,56% | 1.132,00 |
| 31.03.2026 | 437,40 | 439,60 | 425,90 | 428,80 | -1,61% | 2.349,00 |
| 30.03.2026 | 426,30 | 439,60 | 425,80 | 435,80 | 2,40% | 3.863,00 |
| 27.03.2026 | 430,70 | 432,20 | 421,90 | 425,60 | -0,98% | 1.770,00 |
| 26.03.2026 | 426,00 | 433,90 | 422,70 | 429,80 | 0,94% | 2.070,00 |
| 25.03.2026 | 416,40 | 426,00 | 413,50 | 425,80 | 2,45% | 924,00 |
| 24.03.2026 | 412,70 | 420,20 | 408,50 | 415,60 | 1,22% | 1.221,00 |
| 23.03.2026 | 420,60 | 432,00 | 410,60 | 410,60 | -3,11% | 1.673,00 |
| 20.03.2026 | 422,50 | 429,40 | 419,20 | 423,80 | 0,21% | 1.984,00 |
| 19.03.2026 | 426,00 | 427,10 | 420,20 | 422,90 | -0,77% | 2.322,00 |
| 18.03.2026 | 430,00 | 430,30 | 425,00 | 426,20 | -0,49% | 1.637,00 |
| 17.03.2026 | 431,20 | 433,80 | 427,70 | 428,30 | -0,86% | 3.987,00 |
| 16.03.2026 | 431,10 | 434,00 | 427,60 | 432,00 | -0,07% | 867,00 |
| 13.03.2026 | 431,40 | 435,90 | 430,10 | 432,30 | 1,48% | 2.132,00 |
| 12.03.2026 | 413,70 | 428,00 | 413,40 | 426,00 | 2,35% | 1.627,00 |
| 11.03.2026 | 410,80 | 416,30 | 407,10 | 416,20 | 1,12% | 1.487,00 |
| 10.03.2026 | 415,90 | 419,90 | 408,40 | 411,60 | -0,82% | 2.498,00 |
| 09.03.2026 | 412,70 | 418,80 | 411,20 | 415,00 | -0,65% | 2.229,00 |
| 06.03.2026 | 424,00 | 424,10 | 414,30 | 417,70 | -1,09% | 1.435,00 |
| 05.03.2026 | 429,10 | 430,10 | 421,30 | 422,30 | -1,52% | 1.733,00 |
| 04.03.2026 | 429,70 | 432,60 | 427,90 | 428,80 | -0,69% | 2.081,00 |
| 03.03.2026 | 431,80 | 433,70 | 424,80 | 431,80 | -0,92% | 2.375,00 |
| 02.03.2026 | 421,50 | 436,20 | 421,50 | 435,80 | 1,30% | 2.282,00 |
| 27.02.2026 | 421,10 | 430,60 | 421,10 | 430,20 | 1,99% | 1.543,00 |
| 26.02.2026 | 430,40 | 431,60 | 421,60 | 421,80 | -2,02% | 1.396,00 |
| 25.02.2026 | 426,90 | 432,20 | 424,70 | 430,50 | 0,56% | 6.508,00 |
| 24.02.2026 | 421,10 | 428,40 | 420,20 | 428,10 | 1,28% | 4.463,00 |
| 23.02.2026 | 417,90 | 424,50 | 417,50 | 422,70 | 0,33% | 1.935,00 |
| 20.02.2026 | 417,30 | 423,00 | 414,10 | 421,30 | 1,08% | 3.011,00 |
| 19.02.2026 | 411,50 | 416,80 | 409,40 | 416,80 | 1,26% | 1.566,00 |
| 18.02.2026 | 406,20 | 413,00 | 405,50 | 411,60 | 1,18% | 3.439,00 |
| 17.02.2026 | 403,80 | 408,90 | 403,60 | 406,80 | 1,19% | 2.857,00 |