423,300€
-0,80%
Echtzeit-Aktienkurs Linde plc
Bid:
Ask:
Aktienkurse zur Linde plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 426,20 | 426,90 | 421,40 | 423,40 | -0,77% | 485,00 |
| 15.11.2024 | 430,70 | 431,60 | 423,60 | 426,70 | -1,02% | 297,00 |
| 14.11.2024 | 431,90 | 433,70 | 430,60 | 431,10 | -0,19% | 182,00 |
| 13.11.2024 | 426,30 | 435,70 | 425,10 | 431,90 | 1,29% | 127,00 |
| 12.11.2024 | 427,90 | 433,50 | 426,20 | 426,40 | -0,37% | 143,00 |
| 11.11.2024 | 428,80 | 434,20 | 424,70 | 428,00 | -0,19% | 542,00 |
| 08.11.2024 | 430,90 | 433,30 | 428,60 | 428,80 | -0,49% | 279,00 |
| 07.11.2024 | 431,20 | 432,90 | 428,10 | 430,90 | -0,02% | 92,00 |
| 06.11.2024 | 424,50 | 433,40 | 421,40 | 431,00 | 2,57% | 641,00 |
| 05.11.2024 | 422,60 | 423,50 | 412,00 | 420,20 | -0,92% | 278,00 |
| 04.11.2024 | 421,00 | 424,10 | 419,30 | 424,10 | 0,74% | 314,00 |
| 01.11.2024 | 418,00 | 423,90 | 415,40 | 421,00 | 0,74% | 271,00 |
| 31.10.2024 | 433,60 | 439,90 | 402,90 | 417,90 | -3,62% | 963,00 |
| 30.10.2024 | 440,70 | 440,70 | 433,40 | 433,60 | -1,61% | 709,00 |
| 29.10.2024 | 439,20 | 441,50 | 436,80 | 440,70 | 0,32% | 129,00 |
| 28.10.2024 | 439,30 | 442,00 | 438,10 | 439,30 | -0,02% | 80,00 |
| 25.10.2024 | 438,20 | 441,90 | 437,90 | 439,40 | 0,30% | 409,00 |
| 24.10.2024 | 442,80 | 443,40 | 436,10 | 438,10 | -1,06% | 53,00 |
| 23.10.2024 | 446,30 | 447,30 | 438,60 | 442,80 | -0,87% | 43,00 |
| 22.10.2024 | 447,10 | 447,10 | 442,10 | 446,70 | -0,09% | 111,00 |
| 21.10.2024 | 447,30 | 448,40 | 444,60 | 447,10 | -0,18% | 462,00 |
| 18.10.2024 | 448,30 | 449,10 | 442,30 | 447,90 | -0,09% | 163,00 |
| 17.10.2024 | 446,10 | 450,50 | 443,70 | 448,30 | 0,52% | 111,00 |
| 16.10.2024 | 443,30 | 446,90 | 439,40 | 446,00 | 0,63% | 346,00 |
| 15.10.2024 | 435,30 | 443,90 | 435,30 | 443,20 | 1,79% | 794,00 |
| 14.10.2024 | 436,20 | 439,20 | 433,40 | 435,40 | 0,42% | 580,00 |
| 11.10.2024 | 429,20 | 433,80 | 428,30 | 433,60 | 0,98% | 97,00 |
| 10.10.2024 | 429,30 | 432,70 | 427,50 | 429,40 | 0,07% | 58,00 |
| 09.10.2024 | 427,50 | 430,30 | 426,50 | 429,10 | 0,30% | 71,00 |
| 08.10.2024 | 422,00 | 428,40 | 421,00 | 427,80 | 1,35% | 766,00 |
| 07.10.2024 | 426,40 | 426,70 | 419,90 | 422,10 | -1,08% | 576,00 |
| 04.10.2024 | 425,90 | 429,00 | 423,80 | 426,70 | 0,23% | 93,00 |
| 03.10.2024 | 430,90 | 433,40 | 423,80 | 425,70 | -1,18% | 113,00 |
| 02.10.2024 | 429,20 | 432,80 | 427,30 | 430,80 | 0,26% | 153,00 |
| 01.10.2024 | 427,20 | 431,70 | 426,00 | 429,70 | 0,54% | 98,00 |
| 30.09.2024 | 429,30 | 430,90 | 425,90 | 427,40 | -0,54% | 151,00 |
| 27.09.2024 | 431,00 | 433,00 | 429,10 | 429,70 | -0,65% | 25,00 |
| 26.09.2024 | 427,60 | 432,70 | 427,10 | 432,50 | 1,15% | 150,00 |
| 25.09.2024 | 428,90 | 429,80 | 425,40 | 427,60 | -0,30% | 64,00 |
| 24.09.2024 | 429,60 | 431,50 | 427,10 | 428,90 | -0,12% | 305,00 |
| 23.09.2024 | 421,20 | 430,30 | 421,20 | 429,40 | 1,56% | 117,00 |
| 20.09.2024 | 420,40 | 423,00 | 418,20 | 422,80 | 0,62% | 186,00 |
| 19.09.2024 | 420,10 | 428,10 | 418,30 | 420,20 | -0,10% | 229,00 |
| 18.09.2024 | 425,90 | 425,90 | 417,20 | 420,60 | -0,90% | 167,00 |
| 17.09.2024 | 426,60 | 428,70 | 423,20 | 424,40 | -0,54% | 384,00 |
| 16.09.2024 | 422,90 | 427,30 | 421,00 | 426,70 | 0,83% | 201,00 |
| 13.09.2024 | 422,70 | 425,80 | 419,80 | 423,20 | -0,07% | 94,00 |
| 12.09.2024 | 423,80 | 423,80 | 418,70 | 423,50 | -0,09% | 172,00 |
| 11.09.2024 | 420,40 | 423,90 | 412,30 | 423,90 | 0,83% | 220,00 |
| 10.09.2024 | 419,90 | 422,00 | 418,20 | 420,40 | 0,12% | 78,00 |
| 09.09.2024 | 409,80 | 421,10 | 409,80 | 419,90 | 2,12% | 367,00 |
| 06.09.2024 | 419,00 | 421,40 | 409,80 | 411,20 | -1,86% | 249,00 |
| 05.09.2024 | 426,00 | 428,10 | 417,90 | 419,00 | -1,78% | 160,00 |
| 04.09.2024 | 429,30 | 431,80 | 424,00 | 426,60 | -0,65% | 152,00 |
| 03.09.2024 | 432,70 | 433,40 | 428,40 | 429,40 | -0,76% | 73,00 |
| 02.09.2024 | 432,40 | 432,70 | 427,10 | 432,70 | -0,05% | 67,00 |
| 30.08.2024 | 426,80 | 433,60 | 426,60 | 432,90 | 1,52% | 358,00 |
| 29.08.2024 | 425,30 | 430,00 | 424,60 | 426,40 | 0,28% | 408,00 |
| 28.08.2024 | 420,40 | 427,80 | 420,40 | 425,20 | 1,12% | 524,00 |
| 27.08.2024 | 420,80 | 423,50 | 417,10 | 420,50 | -0,07% | 69,00 |
| 26.08.2024 | 416,20 | 420,90 | 414,70 | 420,80 | 1,13% | 405,00 |
| 23.08.2024 | 415,50 | 419,40 | 413,80 | 416,10 | 0,22% | 544,00 |
| 22.08.2024 | 414,10 | 417,10 | 411,60 | 415,20 | 0,29% | 45,00 |
| 21.08.2024 | 411,60 | 415,10 | 411,50 | 414,00 | 0,53% | 33,00 |
| 20.08.2024 | 413,70 | 415,60 | 411,00 | 411,80 | -0,41% | 190,00 |
| 19.08.2024 | 414,20 | 416,00 | 411,40 | 413,50 | -0,12% | 423,00 |
| 16.08.2024 | 415,80 | 417,60 | 411,30 | 414,00 | -0,26% | 82,00 |
| 15.08.2024 | 410,60 | 416,20 | 409,60 | 415,10 | 1,10% | 262,00 |
| 14.08.2024 | 409,90 | 410,80 | 407,10 | 410,60 | 0,17% | 167,00 |
| 13.08.2024 | 408,60 | 410,40 | 406,70 | 409,90 | 0,32% | 43,00 |
| 12.08.2024 | 410,60 | 410,90 | 407,30 | 408,60 | -0,49% | 167,00 |
| 09.08.2024 | 409,90 | 411,00 | 405,20 | 410,60 | 0,20% | 190,00 |
| 08.08.2024 | 404,60 | 410,20 | 403,60 | 409,80 | 1,34% | 53,00 |
| 07.08.2024 | 407,60 | 413,10 | 402,80 | 404,40 | -0,79% | 153,00 |
| 06.08.2024 | 405,00 | 412,70 | 404,80 | 407,60 | 0,59% | 459,00 |
| 05.08.2024 | 415,50 | 415,50 | 371,00 | 405,20 | -2,48% | 2.581,00 |
| 02.08.2024 | 420,10 | 421,40 | 406,50 | 415,50 | -1,07% | 522,00 |
| 01.08.2024 | 420,20 | 425,50 | 417,00 | 420,00 | 0,70% | 166,00 |
| 31.07.2024 | 416,50 | 423,30 | 416,10 | 417,10 | -0,07% | 520,00 |
| 30.07.2024 | 415,70 | 422,50 | 414,40 | 417,40 | 0,05% | 146,00 |
| 29.07.2024 | 415,80 | 419,00 | 415,20 | 417,20 | 0,48% | 138,00 |
| 26.07.2024 | 408,50 | 416,80 | 407,40 | 415,20 | 1,67% | 98,00 |
| 25.07.2024 | 409,40 | 413,60 | 405,50 | 408,40 | -0,20% | 92,00 |
| 24.07.2024 | 412,40 | 413,80 | 408,60 | 409,20 | -0,68% | 54,00 |
| 23.07.2024 | 408,60 | 413,30 | 408,30 | 412,00 | 0,83% | 275,00 |
| 22.07.2024 | 408,60 | 412,10 | 407,40 | 408,60 | -0,10% | 520,00 |
| 19.07.2024 | 409,70 | 410,50 | 405,90 | 409,00 | -0,07% | 219,00 |
| 18.07.2024 | 413,70 | 413,70 | 408,50 | 409,30 | -0,37% | 65,00 |
| 17.07.2024 | 409,00 | 413,30 | 404,00 | 410,80 | 0,49% | 309,00 |
| 16.07.2024 | 402,60 | 411,30 | 400,70 | 408,80 | 1,69% | 179,00 |
| 15.07.2024 | 403,60 | 405,80 | 401,50 | 402,00 | -0,59% | 808,00 |
| 12.07.2024 | 400,20 | 407,50 | 399,30 | 404,40 | 1,07% | 77,00 |
| 11.07.2024 | 401,80 | 403,10 | 398,50 | 400,10 | -0,42% | 180,00 |
| 10.07.2024 | 398,80 | 402,70 | 396,50 | 401,80 | 0,75% | 1.188,00 |
| 09.07.2024 | 401,80 | 403,70 | 398,30 | 398,80 | -0,75% | 62,00 |
| 08.07.2024 | 401,60 | 403,80 | 397,70 | 401,80 | -0,05% | 134,00 |
| 05.07.2024 | 399,50 | 402,30 | 396,80 | 402,00 | 0,63% | 90,00 |
| 04.07.2024 | 401,40 | 404,30 | 397,70 | 399,50 | -0,57% | 340,00 |
| 03.07.2024 | 394,80 | 401,80 | 394,80 | 401,80 | 1,77% | 177,00 |
| 02.07.2024 | 399,40 | 400,60 | 394,80 | 394,80 | -1,25% | 473,00 |