401,500€
0,02%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 401,40 | 402,90 | 401,40 | 401,50 | 0,10% | 32,00 |
| 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 |
| 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 |