425,000€
2,41%
Echtzeit-Aktienkurs Linde plc
Bid:
Ask:
Aktienkurse zur Linde plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 417,30 | 423,00 | 414,10 | 422,30 | 1,76% | 235,00 |
| 19.02.2026 | 411,50 | 415,90 | 409,10 | 415,00 | 0,70% | 73,00 |
| 18.02.2026 | 406,20 | 412,90 | 404,20 | 412,10 | 1,15% | 2.073,00 |
| 17.02.2026 | 401,90 | 408,80 | 399,80 | 407,40 | 1,27% | 555,00 |
| 16.02.2026 | 405,40 | 407,10 | 402,30 | 402,30 | -1,15% | 97,00 |
| 13.02.2026 | 393,90 | 407,10 | 393,80 | 407,00 | 1,42% | 509,00 |
| 12.02.2026 | 395,40 | 401,70 | 391,60 | 401,30 | 1,93% | 115,00 |
| 11.02.2026 | 387,20 | 393,70 | 384,50 | 393,70 | 1,08% | 144,00 |
| 10.02.2026 | 382,80 | 390,20 | 381,30 | 389,50 | 1,94% | 280,00 |
| 09.02.2026 | 378,90 | 382,90 | 372,90 | 382,10 | 0,87% | 164,00 |
| 06.02.2026 | 390,30 | 391,90 | 378,00 | 378,80 | -2,90% | 352,00 |
| 05.02.2026 | 400,30 | 401,80 | 384,50 | 390,10 | -2,74% | 273,00 |
| 04.02.2026 | 393,10 | 404,30 | 387,00 | 401,10 | 2,66% | 397,00 |
| 03.02.2026 | 389,80 | 395,10 | 386,70 | 390,70 | 0,08% | 205,00 |
| 02.02.2026 | 382,50 | 391,50 | 381,60 | 390,40 | 1,51% | 142,00 |
| 30.01.2026 | 380,70 | 385,20 | 377,10 | 384,60 | 1,42% | 80,00 |
| 29.01.2026 | 375,10 | 379,60 | 375,10 | 379,20 | 0,42% | 149,00 |
| 28.01.2026 | 379,30 | 379,30 | 376,10 | 377,60 | -0,58% | 34,00 |
| 27.01.2026 | 383,20 | 388,00 | 379,50 | 379,80 | -0,81% | 123,00 |
| 26.01.2026 | 381,10 | 383,60 | 379,20 | 382,90 | 0,34% | 265,00 |
| 23.01.2026 | 378,50 | 381,80 | 377,30 | 381,60 | 0,58% | 57,00 |
| 22.01.2026 | 376,30 | 380,60 | 373,80 | 379,40 | 0,85% | 42,00 |
| 21.01.2026 | 369,40 | 377,30 | 367,20 | 376,20 | 1,98% | 217,00 |
| 20.01.2026 | 374,40 | 374,60 | 366,30 | 368,90 | -0,11% | 165,00 |
| 19.01.2026 | 372,60 | 377,30 | 365,00 | 369,30 | -2,15% | 302,00 |
| 16.01.2026 | 377,80 | 381,40 | 375,30 | 377,40 | -0,11% | 164,00 |
| 15.01.2026 | 378,70 | 382,10 | 376,90 | 377,80 | 0,29% | 247,00 |
| 14.01.2026 | 379,60 | 381,10 | 376,20 | 376,70 | -0,69% | 135,00 |
| 13.01.2026 | 380,40 | 381,70 | 377,70 | 379,30 | -0,13% | 224,00 |
| 12.01.2026 | 381,70 | 382,10 | 376,20 | 379,80 | -0,50% | 138,00 |
| 09.01.2026 | 378,50 | 382,40 | 371,70 | 381,70 | 1,09% | 225,00 |
| 08.01.2026 | 370,90 | 379,80 | 370,20 | 377,60 | 0,75% | 96,00 |
| 07.01.2026 | 374,30 | 375,60 | 370,30 | 374,80 | -0,11% | 206,00 |
| 06.01.2026 | 371,30 | 375,60 | 367,70 | 375,20 | 1,76% | 401,00 |
| 05.01.2026 | 365,50 | 370,10 | 363,50 | 368,70 | 0,55% | 516,00 |
| 02.01.2026 | 363,30 | 367,40 | 360,30 | 366,70 | 1,35% | 621,00 |
| 30.12.2025 | 362,80 | 362,80 | 361,80 | 361,80 | -0,28% | - |
| 29.12.2025 | 361,90 | 363,20 | 359,30 | 362,80 | 0,75% | 3.930,00 |
| 23.12.2025 | 359,60 | 361,20 | 358,80 | 360,10 | 0,08% | 81,00 |
| 22.12.2025 | 358,50 | 361,30 | 356,90 | 359,80 | -0,19% | 271,00 |
| 19.12.2025 | 358,00 | 361,10 | 355,80 | 360,50 | 0,59% | 75,00 |
| 18.12.2025 | 359,70 | 361,90 | 357,60 | 358,40 | -0,22% | 180,00 |
| 17.12.2025 | 361,30 | 362,10 | 358,00 | 359,20 | 0,11% | 233,00 |
| 16.12.2025 | 355,40 | 359,30 | 351,80 | 358,80 | 0,56% | 399,00 |
| 15.12.2025 | 353,20 | 358,30 | 353,20 | 356,80 | 0,54% | 402,00 |
| 12.12.2025 | 344,40 | 356,00 | 342,70 | 354,90 | 3,23% | 1.308,00 |
| 11.12.2025 | 335,80 | 343,80 | 334,20 | 343,80 | 2,17% | 234,00 |
| 10.12.2025 | 335,80 | 337,20 | 334,30 | 336,50 | 0,18% | 143,00 |
| 09.12.2025 | 334,60 | 340,90 | 332,80 | 335,90 | 0,15% | 447,00 |
| 08.12.2025 | 344,90 | 344,90 | 334,20 | 335,40 | -2,50% | 519,00 |
| 05.12.2025 | 346,70 | 347,70 | 343,30 | 344,00 | -0,72% | 616,00 |
| 04.12.2025 | 351,40 | 351,60 | 345,40 | 346,50 | -1,08% | 137,00 |
| 03.12.2025 | 350,60 | 352,40 | 348,30 | 350,30 | -0,37% | 86,00 |
| 02.12.2025 | 352,20 | 352,20 | 348,20 | 351,60 | -0,06% | 341,00 |
| 01.12.2025 | 354,00 | 354,60 | 350,30 | 351,80 | -0,62% | 123,00 |
| 28.11.2025 | 352,90 | 354,90 | 351,30 | 354,00 | 0,60% | 46,00 |
| 27.11.2025 | 351,60 | 353,10 | 351,10 | 351,90 | -0,09% | 279,00 |
| 26.11.2025 | 352,10 | 354,40 | 351,70 | 352,20 | -0,20% | 127,00 |
| 25.11.2025 | 354,00 | 357,00 | 351,20 | 352,90 | -0,31% | 409,00 |
| 24.11.2025 | 357,00 | 362,20 | 352,80 | 354,00 | -1,26% | 179,00 |
| 21.11.2025 | 355,70 | 361,80 | 353,60 | 358,50 | 1,24% | 167,00 |
| 20.11.2025 | 357,20 | 360,90 | 354,10 | 354,10 | -1,23% | 251,00 |
| 19.11.2025 | 359,60 | 359,70 | 355,70 | 358,50 | -0,11% | 220,00 |
| 18.11.2025 | 360,40 | 361,40 | 357,50 | 358,90 | -0,44% | 152,00 |
| 17.11.2025 | 366,10 | 366,20 | 360,50 | 360,50 | -1,07% | 265,00 |
| 14.11.2025 | 366,90 | 371,20 | 364,40 | 364,40 | -0,87% | 442,00 |
| 13.11.2025 | 370,10 | 371,60 | 362,30 | 367,60 | -1,08% | 211,00 |
| 12.11.2025 | 368,80 | 371,60 | 366,70 | 371,60 | 0,92% | 465,00 |
| 11.11.2025 | 364,20 | 371,50 | 363,70 | 368,20 | 1,32% | 508,00 |
| 10.11.2025 | 360,10 | 365,50 | 360,10 | 363,40 | -0,03% | 270,00 |
| 07.11.2025 | 360,10 | 365,30 | 357,00 | 363,50 | 1,03% | 677,00 |
| 06.11.2025 | 364,00 | 364,00 | 358,70 | 359,80 | -1,42% | 254,00 |
| 05.11.2025 | 365,10 | 368,80 | 361,90 | 365,00 | -0,27% | 136,00 |
| 04.11.2025 | 358,60 | 366,80 | 353,80 | 366,00 | 2,35% | 1.706,00 |
| 03.11.2025 | 362,90 | 366,60 | 354,90 | 357,60 | -1,95% | 681,00 |
| 31.10.2025 | 368,70 | 371,90 | 359,50 | 364,70 | -1,86% | 1.962,00 |
| 30.10.2025 | 373,30 | 375,90 | 370,00 | 371,60 | -0,77% | 906,00 |
| 29.10.2025 | 379,20 | 381,10 | 372,00 | 374,50 | -1,40% | 593,00 |
| 28.10.2025 | 382,10 | 384,10 | 377,80 | 379,80 | -0,73% | 581,00 |
| 27.10.2025 | 386,20 | 387,00 | 381,20 | 382,60 | -0,29% | 742,00 |
| 24.10.2025 | 384,40 | 388,80 | 383,60 | 383,70 | -1,01% | 84,00 |
| 23.10.2025 | 389,90 | 392,80 | 386,50 | 387,60 | 0,05% | 304,00 |
| 22.10.2025 | 389,80 | 392,20 | 386,20 | 387,40 | -0,31% | 150,00 |
| 21.10.2025 | 388,00 | 389,60 | 386,00 | 388,60 | 0,15% | 199,00 |
| 20.10.2025 | 387,80 | 392,10 | 384,50 | 388,00 | 0,34% | 317,00 |
| 17.10.2025 | 379,40 | 386,90 | 373,20 | 386,70 | 2,09% | 420,00 |
| 16.10.2025 | 387,50 | 389,50 | 377,40 | 378,80 | -2,22% | 863,00 |
| 15.10.2025 | 394,50 | 397,00 | 387,30 | 387,40 | -2,12% | 192,00 |
| 14.10.2025 | 393,30 | 397,90 | 392,00 | 395,80 | 0,15% | 50,00 |
| 13.10.2025 | 390,60 | 397,90 | 390,60 | 395,20 | 1,02% | 462,00 |
| 10.10.2025 | 396,30 | 398,60 | 390,60 | 391,20 | -1,44% | 136,00 |
| 09.10.2025 | 402,40 | 404,30 | 396,30 | 396,90 | -1,56% | 172,00 |
| 08.10.2025 | 403,40 | 405,80 | 402,10 | 403,20 | 0,37% | 73,00 |
| 07.10.2025 | 400,00 | 402,80 | 397,50 | 401,70 | 0,93% | 171,00 |
| 06.10.2025 | 397,60 | 402,20 | 396,80 | 398,00 | -0,10% | 75,00 |
| 03.10.2025 | 400,80 | 401,80 | 394,40 | 398,40 | -0,18% | 314,00 |
| 02.10.2025 | 396,00 | 401,80 | 394,70 | 399,10 | 0,25% | 406,00 |
| 01.10.2025 | 403,80 | 405,20 | 393,10 | 398,10 | -1,51% | 208,00 |
| 30.09.2025 | 406,20 | 407,70 | 404,00 | 404,20 | -0,42% | 198,00 |
| 29.09.2025 | 405,30 | 406,40 | 401,50 | 405,90 | 0,25% | 66,00 |