463,600€
0,30%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 464,50 | 465,40 | 463,10 | 464,50 | 0,48% | - |
| 06.11.2026 | 462,90 | 468,10 | 455,30 | 462,30 | -0,52% | 756,00 |
| 05.11.2026 | 464,00 | 475,80 | 461,00 | 464,70 | -0,60% | 2.183,00 |
| 04.11.2026 | 455,50 | 469,20 | 452,90 | 467,50 | 2,28% | 3.593,00 |
| 03.11.2026 | 465,50 | 467,10 | 456,90 | 457,10 | -1,55% | 2.990,00 |
| 02.11.2026 | 460,30 | 467,20 | 456,80 | 464,30 | 0,80% | 1.029,00 |
| 30.10.2026 | 457,80 | 464,10 | 455,80 | 460,60 | 1,12% | 1.213,00 |
| 29.10.2026 | 461,50 | 471,40 | 446,80 | 455,50 | -0,11% | 3.751,00 |
| 28.10.2026 | 455,80 | 462,30 | 452,20 | 456,00 | -0,26% | 2.038,00 |
| 27.10.2026 | 454,00 | 458,20 | 452,80 | 457,20 | 0,62% | 704,00 |
| 26.10.2026 | 453,90 | 457,10 | 453,60 | 454,40 | -0,02% | 1.860,00 |
| 23.10.2026 | 452,90 | 457,30 | 444,20 | 454,50 | -0,13% | 1.840,00 |
| 22.10.2026 | 443,40 | 455,40 | 443,20 | 455,10 | 2,11% | 1.635,00 |
| 21.10.2026 | 445,00 | 446,90 | 441,00 | 445,70 | -0,22% | 1.446,00 |
| 20.10.2026 | 448,00 | 451,50 | 442,30 | 446,70 | -0,60% | 1.055,00 |
| 19.10.2026 | 445,00 | 450,30 | 441,80 | 449,40 | 1,31% | 4.075,00 |
| 16.10.2026 | 439,00 | 446,10 | 437,10 | 443,60 | 0,84% | 3.323,00 |
| 15.10.2026 | 440,40 | 445,30 | 439,60 | 439,90 | -0,45% | 1.183,00 |
| 14.10.2026 | 439,20 | 444,40 | 439,00 | 441,90 | 0,55% | 1.181,00 |
| 13.10.2026 | 438,40 | 441,20 | 437,10 | 439,50 | 0,55% | 958,00 |
| 12.10.2026 | 431,80 | 439,50 | 431,50 | 437,10 | 1,20% | 1.459,00 |
| 09.10.2026 | 428,60 | 434,10 | 427,20 | 431,90 | 0,56% | 1.395,00 |
| 08.10.2026 | 431,70 | 434,30 | 428,30 | 429,50 | -0,65% | 1.808,00 |
| 07.10.2026 | 436,70 | 440,70 | 432,10 | 432,30 | -0,64% | 726,00 |
| 06.10.2026 | 430,60 | 437,10 | 427,50 | 435,10 | 1,23% | 2.429,00 |
| 05.10.2026 | 428,10 | 433,40 | 425,40 | 429,80 | 0,92% | 1.595,00 |
| 02.10.2026 | 416,90 | 429,30 | 415,60 | 425,90 | 1,91% | 911,00 |
| 01.10.2026 | 420,10 | 420,50 | 409,90 | 417,90 | -0,33% | 1.501,00 |
| 30.09.2026 | 419,10 | 424,00 | 416,10 | 419,30 | 0,41% | 1.083,00 |
| 29.09.2026 | 414,70 | 420,60 | 414,20 | 417,60 | 0,55% | 3.733,00 |
| 28.09.2026 | 413,00 | 417,00 | 410,70 | 415,30 | 0,73% | 1.782,00 |
| 25.09.2026 | 410,60 | 412,70 | 408,60 | 412,30 | 0,22% | 1.971,00 |
| 24.09.2026 | 412,70 | 415,60 | 410,00 | 411,40 | -0,29% | 906,00 |
| 23.09.2026 | 407,20 | 414,90 | 405,50 | 412,60 | 1,58% | 572,00 |
| 22.09.2026 | 399,50 | 407,20 | 397,70 | 406,20 | 1,80% | 2.337,00 |
| 21.09.2026 | 401,10 | 402,80 | 398,10 | 399,00 | -0,40% | 1.459,00 |
| 18.09.2026 | 400,10 | 401,90 | 396,50 | 400,60 | 0,30% | 2.227,00 |
| 17.09.2026 | 402,80 | 404,60 | 396,70 | 399,40 | -0,82% | 2.212,00 |
| 16.09.2026 | 402,90 | 404,00 | 398,60 | 402,70 | 0,37% | 907,00 |
| 15.09.2026 | 403,10 | 403,20 | 398,30 | 401,20 | -0,25% | 277,00 |
| 14.09.2026 | 402,60 | 406,30 | 399,90 | 402,20 | 0,05% | 3.120,00 |
| 11.09.2026 | 399,30 | 403,40 | 397,10 | 402,00 | 1,13% | 1.241,00 |
| 10.09.2026 | 401,40 | 403,80 | 395,80 | 397,50 | -0,90% | 2.515,00 |
| 09.09.2026 | 402,90 | 402,90 | 398,20 | 401,10 | -0,47% | 1.499,00 |
| 08.09.2026 | 411,50 | 412,30 | 401,10 | 403,00 | -1,78% | 1.013,00 |
| 07.09.2026 | 409,20 | 412,70 | 409,00 | 410,30 | -0,22% | 6.351,00 |
| 04.09.2026 | 414,90 | 415,60 | 410,40 | 411,20 | -0,84% | 4.713,00 |
| 03.09.2026 | 419,50 | 422,90 | 413,10 | 414,70 | -1,40% | 665,00 |
| 02.09.2026 | 420,10 | 423,10 | 418,10 | 420,60 | 0,17% | 1.247,00 |
| 01.09.2026 | 422,40 | 424,40 | 415,70 | 419,90 | -0,36% | 1.925,00 |
| 31.08.2026 | 420,80 | 424,60 | 418,80 | 421,40 | -0,26% | 894,00 |
| 28.08.2026 | 418,00 | 422,50 | 417,00 | 422,50 | 1,44% | 859,00 |
| 27.08.2026 | 419,70 | 420,50 | 413,00 | 416,50 | -1,02% | 1.497,00 |
| 26.08.2026 | 419,00 | 424,20 | 416,20 | 420,80 | 0,81% | 1.554,00 |
| 25.08.2026 | 421,10 | 421,90 | 415,60 | 417,40 | -0,69% | 2.411,00 |
| 24.08.2026 | 419,20 | 421,40 | 415,70 | 420,30 | 0,74% | 1.637,00 |
| 21.08.2026 | 411,20 | 421,00 | 411,00 | 417,20 | 1,21% | 1.309,00 |
| 20.08.2026 | 411,80 | 419,30 | 410,20 | 412,20 | 0,02% | 1.513,00 |
| 19.08.2026 | 412,90 | 414,80 | 410,40 | 412,10 | -0,34% | 2.272,00 |
| 18.08.2026 | 410,70 | 417,30 | 409,60 | 413,50 | 0,90% | 1.078,00 |
| 17.08.2026 | 416,40 | 417,50 | 408,40 | 409,80 | -1,80% | 1.506,00 |
| 14.08.2026 | 414,80 | 418,00 | 412,70 | 417,30 | 0,60% | 1.677,00 |
| 13.08.2026 | 416,10 | 418,90 | 412,80 | 414,80 | -0,31% | 1.597,00 |
| 12.08.2026 | 425,40 | 425,40 | 416,00 | 416,10 | -2,07% | 4.954,00 |
| 11.08.2026 | 427,10 | 429,50 | 424,60 | 424,90 | -0,42% | 2.392,00 |
| 10.08.2026 | 424,00 | 426,70 | 421,80 | 426,70 | 0,71% | 1.076,00 |
| 07.08.2026 | 425,70 | 426,50 | 420,60 | 423,70 | -0,42% | 1.404,00 |
| 06.08.2026 | 427,50 | 432,30 | 425,00 | 425,50 | 0,09% | 829,00 |
| 05.08.2026 | 421,90 | 428,60 | 420,90 | 425,10 | 1,14% | 1.556,00 |
| 04.08.2026 | 418,50 | 421,50 | 415,50 | 420,30 | 0,67% | 3.743,00 |
| 03.08.2026 | 416,10 | 423,10 | 414,10 | 417,50 | 0,63% | 3.457,00 |
| 31.07.2026 | 441,90 | 442,70 | 405,10 | 414,90 | -5,81% | 4.112,00 |
| 30.07.2026 | 447,40 | 449,00 | 436,40 | 440,50 | -1,39% | 623,00 |
| 29.07.2026 | 449,20 | 451,40 | 444,00 | 446,70 | -0,42% | 2.692,00 |
| 28.07.2026 | 446,00 | 459,00 | 445,60 | 448,60 | 0,72% | 1.605,00 |
| 27.07.2026 | 450,60 | 451,90 | 445,40 | 445,40 | -1,15% | 2.752,00 |
| 24.07.2026 | 445,00 | 451,10 | 444,00 | 450,60 | 1,24% | 2.348,00 |
| 23.07.2026 | 447,00 | 448,70 | 441,60 | 445,10 | -0,11% | 1.151,00 |
| 22.07.2026 | 442,10 | 447,70 | 440,00 | 445,60 | 0,59% | 936,00 |
| 21.07.2026 | 450,20 | 450,70 | 441,50 | 443,00 | -1,20% | 2.770,00 |
| 20.07.2026 | 447,70 | 452,50 | 447,30 | 448,40 | -0,02% | 2.264,00 |
| 17.07.2026 | 456,70 | 461,30 | 447,30 | 448,50 | -1,45% | 2.749,00 |
| 16.07.2026 | 448,10 | 456,50 | 446,00 | 455,10 | 1,58% | 723,00 |
| 15.07.2026 | 457,70 | 457,70 | 448,00 | 448,00 | -2,10% | 1.506,00 |
| 14.07.2026 | 459,90 | 464,00 | 456,30 | 457,60 | -0,59% | 2.092,00 |
| 13.07.2026 | 464,00 | 466,50 | 458,10 | 460,30 | -0,82% | 7.647,00 |
| 10.07.2026 | 458,70 | 466,50 | 458,00 | 464,10 | 0,91% | 1.806,00 |
| 09.07.2026 | 463,10 | 463,20 | 454,30 | 459,90 | -0,39% | 825,00 |
| 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 |