401,200€
-0,67%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 403,90 | 404,60 | 400,40 | 401,00 | -0,72% | 74,00 |
| 03.07.2025 | 404,80 | 407,80 | 402,90 | 403,90 | -0,10% | 183,00 |
| 02.07.2025 | 403,90 | 406,80 | 402,40 | 404,30 | 0,00% | 8,00 |
| 01.07.2025 | 398,00 | 405,80 | 396,80 | 404,30 | 1,53% | - |
| 30.06.2025 | 395,40 | 401,10 | 395,40 | 398,20 | 0,50% | - |
| 27.06.2025 | 399,30 | 399,70 | 394,60 | 396,20 | -0,20% | - |
| 26.06.2025 | 394,80 | 397,60 | 392,10 | 397,00 | 0,56% | - |
| 25.06.2025 | 398,90 | 400,20 | 394,40 | 394,80 | -1,05% | - |
| 24.06.2025 | 398,30 | 399,60 | 395,90 | 399,00 | 0,45% | 264,00 |
| 23.06.2025 | 395,60 | 399,10 | 391,60 | 397,20 | 0,35% | 107,00 |
| 20.06.2025 | 398,50 | 403,00 | 394,80 | 395,80 | -0,20% | 319,00 |
| 19.06.2025 | 401,80 | 401,80 | 396,50 | 396,60 | -0,75% | 188,00 |
| 18.06.2025 | 401,10 | 401,90 | 399,40 | 399,60 | -0,45% | 39,00 |
| 17.06.2025 | 400,60 | 403,50 | 400,30 | 401,40 | -0,45% | 150,00 |
| 16.06.2025 | 404,40 | 404,80 | 401,90 | 403,20 | 0,05% | 143,00 |
| 13.06.2025 | 406,20 | 410,10 | 401,20 | 403,00 | -0,81% | 95,00 |
| 12.06.2025 | 408,10 | 408,50 | 402,60 | 406,30 | -0,44% | 35,00 |
| 11.06.2025 | 417,00 | 417,00 | 406,60 | 408,10 | -1,95% | 105,00 |
| 10.06.2025 | 414,60 | 416,60 | 411,90 | 416,20 | 0,63% | 5,00 |
| 09.06.2025 | 415,60 | 416,50 | 410,70 | 413,60 | -0,34% | 31,00 |
| 06.06.2025 | 412,40 | 417,10 | 410,80 | 415,00 | 1,02% | 113,00 |
| 05.06.2025 | 413,10 | 415,60 | 410,00 | 410,80 | -1,08% | 1.209,00 |
| 04.06.2025 | 413,10 | 416,10 | 410,60 | 415,30 | -0,02% | 395,00 |
| 03.06.2025 | 405,50 | 415,40 | 404,60 | 415,40 | 2,37% | 142,00 |
| 02.06.2025 | 411,50 | 412,20 | 404,60 | 405,80 | -1,46% | 83,00 |
| 30.05.2025 | 408,50 | 413,10 | 406,10 | 411,80 | 0,86% | 59,00 |
| 29.05.2025 | 411,20 | 417,10 | 405,70 | 408,30 | -0,32% | 160,00 |
| 28.05.2025 | 412,80 | 414,20 | 409,30 | 409,60 | -0,78% | 184,00 |
| 27.05.2025 | 403,50 | 413,10 | 403,30 | 412,80 | 2,08% | 618,00 |
| 26.05.2025 | 405,70 | 405,90 | 402,50 | 404,40 | 0,02% | 12,00 |
| 23.05.2025 | 405,80 | 405,80 | 399,10 | 404,30 | -0,27% | 393,00 |
| 22.05.2025 | 401,90 | 407,00 | 400,40 | 405,40 | 0,70% | 335,00 |
| 21.05.2025 | 405,20 | 405,90 | 400,20 | 402,60 | -1,18% | 189,00 |
| 20.05.2025 | 409,50 | 411,70 | 406,10 | 407,40 | -0,51% | 87,00 |
| 19.05.2025 | 405,80 | 411,10 | 403,70 | 409,50 | -0,24% | 55,00 |
| 16.05.2025 | 402,60 | 411,00 | 402,60 | 410,50 | 1,13% | 294,00 |
| 15.05.2025 | 399,20 | 407,20 | 395,20 | 405,90 | 1,68% | 230,00 |
| 14.05.2025 | 403,70 | 404,50 | 391,60 | 399,20 | -0,89% | 400,00 |
| 13.05.2025 | 409,80 | 410,00 | 402,40 | 402,80 | -1,59% | 68,00 |
| 12.05.2025 | 407,00 | 411,90 | 404,20 | 409,30 | 1,82% | 247,00 |
| 09.05.2025 | 403,60 | 404,20 | 399,70 | 402,00 | -0,37% | 146,00 |
| 08.05.2025 | 399,80 | 407,70 | 397,40 | 403,50 | 1,43% | 76,00 |
| 07.05.2025 | 393,00 | 400,40 | 391,90 | 397,80 | 1,12% | 128,00 |
| 06.05.2025 | 404,00 | 404,00 | 392,60 | 393,40 | -1,63% | 256,00 |
| 05.05.2025 | 398,40 | 403,00 | 396,50 | 399,90 | -0,52% | 293,00 |
| 02.05.2025 | 392,00 | 404,30 | 392,00 | 402,00 | 0,50% | 398,00 |
| 30.04.2025 | 395,80 | 400,90 | 391,50 | 400,00 | 0,96% | 225,00 |
| 29.04.2025 | 393,60 | 397,30 | 392,10 | 396,20 | 1,02% | 112,00 |
| 28.04.2025 | 394,60 | 396,80 | 389,00 | 392,20 | -0,66% | 302,00 |
| 25.04.2025 | 392,80 | 398,20 | 389,80 | 394,80 | 0,00% | 438,00 |
| 24.04.2025 | 395,80 | 397,20 | 389,10 | 394,80 | -0,33% | 68,00 |
| 23.04.2025 | 396,60 | 404,60 | 392,70 | 396,10 | -0,48% | 182,00 |
| 22.04.2025 | 397,60 | 398,70 | 384,80 | 398,00 | 0,20% | 601,00 |
| 17.04.2025 | 396,70 | 401,10 | 393,20 | 397,20 | 0,91% | 61,00 |
| 16.04.2025 | 393,60 | 400,40 | 390,70 | 393,60 | -1,60% | 262,00 |
| 15.04.2025 | 392,60 | 402,50 | 392,10 | 400,00 | 1,83% | 344,00 |
| 14.04.2025 | 390,00 | 395,00 | 387,20 | 392,80 | 0,87% | 495,00 |
| 11.04.2025 | 381,70 | 397,40 | 378,80 | 389,40 | 1,04% | 417,00 |
| 10.04.2025 | 405,70 | 411,00 | 381,20 | 385,40 | -5,54% | 410,00 |
| 09.04.2025 | 378,30 | 408,10 | 368,00 | 408,00 | 8,31% | 871,00 |
| 08.04.2025 | 388,00 | 397,20 | 373,20 | 376,70 | -3,53% | 1.276,00 |
| 07.04.2025 | 399,60 | 402,50 | 358,30 | 390,50 | -2,42% | 1.992,00 |
| 04.04.2025 | 422,80 | 424,90 | 399,00 | 400,20 | -5,59% | 1.657,00 |
| 03.04.2025 | 432,80 | 432,80 | 414,00 | 423,90 | -2,12% | 647,00 |
| 02.04.2025 | 431,90 | 433,60 | 427,40 | 433,10 | 0,05% | 398,00 |
| 01.04.2025 | 430,60 | 433,30 | 426,90 | 432,90 | 0,46% | 38,00 |
| 31.03.2025 | 423,30 | 432,80 | 418,50 | 430,90 | 1,46% | 561,00 |
| 28.03.2025 | 430,40 | 431,30 | 423,80 | 424,70 | -1,32% | 269,00 |
| 27.03.2025 | 429,70 | 432,30 | 425,90 | 430,40 | 0,33% | 141,00 |
| 26.03.2025 | 424,20 | 429,80 | 422,40 | 429,00 | 1,27% | 50,00 |
| 25.03.2025 | 423,50 | 427,00 | 421,20 | 423,60 | -0,26% | 692,00 |
| 24.03.2025 | 421,50 | 427,90 | 420,80 | 424,70 | -0,07% | 35,00 |
| 21.03.2025 | 423,30 | 425,70 | 415,40 | 425,00 | 0,78% | 71,00 |
| 20.03.2025 | 421,60 | 424,70 | 419,50 | 421,70 | 0,02% | 115,00 |
| 19.03.2025 | 421,80 | 424,40 | 418,00 | 421,60 | -0,33% | 310,00 |
| 18.03.2025 | 424,20 | 428,20 | 419,00 | 423,00 | -0,35% | 700,00 |
| 17.03.2025 | 417,40 | 424,50 | 413,80 | 424,50 | 1,39% | 145,00 |
| 14.03.2025 | 420,70 | 421,10 | 415,80 | 418,70 | 0,22% | 121,00 |
| 13.03.2025 | 412,30 | 419,70 | 411,00 | 417,80 | 0,82% | 441,00 |
| 12.03.2025 | 419,20 | 419,70 | 410,30 | 414,40 | -0,79% | 485,00 |
| 11.03.2025 | 424,60 | 427,40 | 412,90 | 417,70 | -2,57% | 1.182,00 |
| 10.03.2025 | 432,80 | 434,40 | 423,40 | 428,70 | -0,81% | 516,00 |
| 07.03.2025 | 431,20 | 433,60 | 426,80 | 432,20 | 0,05% | 197,00 |
| 06.03.2025 | 434,00 | 434,60 | 427,40 | 432,00 | -0,46% | 441,00 |
| 05.03.2025 | 435,00 | 436,70 | 428,80 | 434,00 | -0,18% | 370,00 |
| 04.03.2025 | 440,80 | 445,20 | 434,50 | 434,80 | -1,32% | 601,00 |
| 03.03.2025 | 448,40 | 450,40 | 440,20 | 440,60 | -2,13% | 197,00 |
| 28.02.2025 | 442,70 | 450,40 | 442,00 | 450,20 | 1,83% | 410,00 |
| 27.02.2025 | 440,20 | 449,40 | 440,20 | 442,10 | 0,50% | 240,00 |
| 26.02.2025 | 444,60 | 446,60 | 439,90 | 439,90 | -1,10% | 194,00 |
| 25.02.2025 | 438,00 | 445,90 | 436,70 | 444,80 | 1,53% | 483,00 |
| 24.02.2025 | 435,60 | 443,30 | 433,50 | 438,10 | 0,07% | 1.608,00 |
| 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 |