391,900€
-0,73%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 392,80 | 398,20 | 391,10 | 391,30 | -0,89% | 428,00 |
| 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 |
| 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 |