435,500€
-1,00%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 439,90 | 444,00 | 437,60 | 437,80 | -0,48% | 620,00 |
| 20.02.2025 | 443,40 | 443,40 | 437,30 | 439,90 | -0,77% | 550,00 |
| 19.02.2025 | 450,00 | 450,00 | 440,60 | 443,30 | -0,56% | 416,00 |
| 18.02.2025 | 439,60 | 445,80 | 431,40 | 445,80 | 1,43% | 1.338,00 |
| 17.02.2025 | 436,80 | 443,40 | 431,70 | 439,50 | 0,80% | 158,00 |
| 14.02.2025 | 440,30 | 442,10 | 436,00 | 436,00 | -1,13% | 133,00 |
| 13.02.2025 | 441,70 | 443,00 | 439,50 | 441,00 | -0,07% | 165,00 |
| 12.02.2025 | 444,70 | 444,80 | 438,90 | 441,30 | -0,74% | 118,00 |
| 11.02.2025 | 447,20 | 447,20 | 443,50 | 444,60 | -0,54% | 97,00 |
| 10.02.2025 | 441,20 | 447,40 | 438,30 | 447,00 | 1,45% | 37,00 |
| 07.02.2025 | 443,70 | 445,60 | 436,20 | 440,60 | -0,63% | 327,00 |
| 06.02.2025 | 436,20 | 443,70 | 414,10 | 443,40 | 1,56% | 1.020,00 |
| 05.02.2025 | 438,20 | 441,20 | 432,70 | 436,60 | -0,37% | 515,00 |
| 04.02.2025 | 437,50 | 442,50 | 434,50 | 438,20 | -0,79% | 222,00 |
| 03.02.2025 | 428,20 | 441,70 | 425,60 | 441,70 | 2,77% | 1.666,00 |
| 31.01.2025 | 429,70 | 431,60 | 423,80 | 429,80 | 0,19% | 343,00 |
| 30.01.2025 | 420,60 | 431,00 | 420,40 | 429,00 | 1,90% | 149,00 |
| 29.01.2025 | 417,40 | 421,50 | 417,10 | 421,00 | 0,86% | 441,00 |
| 28.01.2025 | 421,20 | 422,60 | 417,20 | 417,40 | -0,33% | 70,00 |
| 27.01.2025 | 419,60 | 421,40 | 413,90 | 418,80 | -0,10% | 272,00 |
| 24.01.2025 | 423,30 | 424,50 | 418,90 | 419,20 | -0,95% | 138,00 |
| 23.01.2025 | 429,40 | 429,40 | 422,80 | 423,20 | -0,52% | 47,00 |
| 22.01.2025 | 424,30 | 430,10 | 422,20 | 425,40 | 0,19% | 625,00 |
| 21.01.2025 | 422,20 | 426,30 | 421,10 | 424,60 | 0,57% | 707,00 |
| 20.01.2025 | 423,20 | 427,00 | 422,00 | 422,20 | -0,52% | 944,00 |
| 17.01.2025 | 418,80 | 429,10 | 418,80 | 424,40 | 1,10% | 215,00 |
| 16.01.2025 | 417,50 | 420,10 | 415,50 | 419,80 | 1,01% | 153,00 |
| 15.01.2025 | 415,70 | 419,70 | 413,70 | 415,60 | 0,24% | 333,00 |
| 14.01.2025 | 409,60 | 415,20 | 409,10 | 414,60 | 0,56% | 254,00 |
| 13.01.2025 | 401,80 | 413,60 | 401,80 | 412,30 | 1,98% | 1.503,00 |
| 10.01.2025 | 410,30 | 410,30 | 402,10 | 404,30 | -1,51% | 341,00 |
| 09.01.2025 | 402,20 | 411,00 | 402,20 | 410,50 | 0,79% | 846,00 |
| 08.01.2025 | 401,20 | 407,90 | 400,60 | 407,30 | 1,52% | 133,00 |
| 07.01.2025 | 396,20 | 403,50 | 395,60 | 401,20 | 1,01% | 748,00 |
| 06.01.2025 | 400,60 | 403,30 | 396,70 | 397,20 | -1,00% | 444,00 |
| 03.01.2025 | 403,40 | 405,10 | 401,00 | 401,20 | -0,55% | 256,00 |
| 02.01.2025 | 404,90 | 409,40 | 403,40 | 403,40 | -0,07% | 1.161,00 |
| 30.12.2024 | 406,00 | 406,00 | 403,30 | 403,70 | -0,47% | 162,00 |
| 27.12.2024 | 407,60 | 408,50 | 404,10 | 405,60 | -0,10% | 678,00 |
| 23.12.2024 | 408,20 | 409,20 | 402,00 | 406,00 | -0,49% | 500,00 |
| 20.12.2024 | 406,00 | 409,30 | 400,60 | 408,00 | 0,49% | 462,00 |
| 19.12.2024 | 406,90 | 409,10 | 403,30 | 406,00 | -0,22% | 1.229,00 |
| 18.12.2024 | 407,60 | 412,40 | 402,70 | 406,90 | -0,15% | 418,00 |
| 17.12.2024 | 407,30 | 412,30 | 405,60 | 407,50 | 0,07% | 409,00 |
| 16.12.2024 | 412,80 | 417,00 | 405,50 | 407,20 | -1,45% | 1.239,00 |
| 13.12.2024 | 418,40 | 420,30 | 409,60 | 413,20 | -1,24% | 305,00 |
| 12.12.2024 | 419,70 | 421,70 | 416,20 | 418,40 | -0,31% | 210,00 |
| 11.12.2024 | 421,40 | 424,90 | 415,90 | 419,70 | -0,40% | 230,00 |
| 10.12.2024 | 419,40 | 424,00 | 415,50 | 421,40 | 1,40% | 368,00 |
| 09.12.2024 | 423,20 | 427,10 | 415,50 | 415,60 | -1,80% | 535,00 |
| 06.12.2024 | 423,70 | 427,40 | 422,20 | 423,20 | -0,07% | 139,00 |
| 05.12.2024 | 437,20 | 438,30 | 423,00 | 423,50 | -3,07% | 271,00 |
| 04.12.2024 | 437,00 | 438,40 | 433,10 | 436,90 | 0,23% | 358,00 |
| 03.12.2024 | 436,80 | 439,00 | 433,80 | 435,90 | -0,37% | 599,00 |
| 02.12.2024 | 435,70 | 439,40 | 433,00 | 437,50 | 0,28% | 1.363,00 |
| 29.11.2024 | 434,70 | 437,10 | 431,80 | 436,30 | 0,37% | 75,00 |
| 28.11.2024 | 432,30 | 435,00 | 432,30 | 434,70 | 0,58% | 427,00 |
| 27.11.2024 | 434,20 | 436,00 | 431,10 | 432,20 | -0,71% | 243,00 |
| 26.11.2024 | 434,20 | 436,00 | 430,50 | 435,30 | 0,28% | 105,00 |
| 25.11.2024 | 436,50 | 443,90 | 429,30 | 434,10 | -0,64% | 1.249,00 |
| 22.11.2024 | 434,30 | 439,30 | 432,50 | 436,90 | 0,58% | 404,00 |
| 21.11.2024 | 426,90 | 434,50 | 424,80 | 434,40 | 1,71% | 426,00 |
| 20.11.2024 | 419,10 | 427,80 | 418,10 | 427,10 | 1,91% | 249,00 |
| 19.11.2024 | 423,30 | 425,10 | 415,30 | 419,10 | -1,02% | 1.735,00 |
| 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 |