463,600€
-0,28%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 462,70 | 465,00 | 460,00 | 464,00 | -0,19% | 21,00 |
| 06.11.2026 | 463,20 | 468,00 | 455,60 | 464,90 | -1,67% | 10,00 |
| 05.11.2026 | 467,70 | 475,70 | 463,50 | 472,80 | 0,83% | 85,00 |
| 04.11.2026 | 453,70 | 469,10 | 452,90 | 468,90 | 2,25% | 81,00 |
| 03.11.2026 | 463,60 | 467,00 | 458,50 | 458,60 | -1,59% | 30,00 |
| 02.11.2026 | 460,80 | 466,80 | 456,80 | 466,00 | 0,82% | 148,00 |
| 30.10.2026 | 458,70 | 464,10 | 456,00 | 462,20 | 2,62% | 68,00 |
| 29.10.2026 | 455,60 | 471,30 | 446,80 | 450,40 | -2,74% | 323,00 |
| 28.10.2026 | 454,60 | 464,90 | 452,40 | 463,10 | 1,62% | 18,00 |
| 27.10.2026 | 455,20 | 456,30 | 452,80 | 455,70 | 0,11% | 38,00 |
| 26.10.2026 | 455,10 | 457,00 | 453,10 | 455,20 | 0,24% | 107,00 |
| 23.10.2026 | 453,90 | 457,30 | 444,20 | 454,10 | -0,02% | 117,00 |
| 22.10.2026 | 444,10 | 454,50 | 443,20 | 454,20 | 2,25% | 87,00 |
| 21.10.2026 | 446,70 | 447,20 | 441,40 | 444,20 | 0,11% | 107,00 |
| 20.10.2026 | 449,20 | 451,50 | 442,30 | 443,70 | -1,09% | 244,00 |
| 19.10.2026 | 443,90 | 450,30 | 441,80 | 448,60 | 1,36% | 16,00 |
| 16.10.2026 | 439,80 | 446,00 | 437,10 | 442,60 | 0,45% | 55,00 |
| 15.10.2026 | 440,70 | 445,20 | 439,30 | 440,60 | -0,25% | 73,00 |
| 14.10.2026 | 439,40 | 444,50 | 439,00 | 441,70 | 0,34% | 51,00 |
| 13.10.2026 | 439,60 | 441,10 | 437,10 | 440,20 | 0,50% | 25,00 |
| 12.10.2026 | 431,90 | 439,40 | 431,60 | 438,00 | 1,18% | 78,00 |
| 09.10.2026 | 429,60 | 434,00 | 427,20 | 432,90 | 0,56% | 10,00 |
| 08.10.2026 | 432,30 | 434,50 | 428,50 | 430,50 | -1,24% | 31,00 |
| 07.10.2026 | 435,60 | 440,80 | 433,30 | 435,90 | -0,14% | 30,00 |
| 06.10.2026 | 431,50 | 436,90 | 427,90 | 436,50 | 1,58% | 95,00 |
| 05.10.2026 | 425,40 | 433,30 | 425,20 | 429,70 | 1,03% | 128,00 |
| 02.10.2026 | 417,20 | 429,30 | 415,70 | 425,30 | 1,77% | 33,00 |
| 01.10.2026 | 420,20 | 422,40 | 409,90 | 417,90 | -0,92% | 199,00 |
| 30.09.2026 | 417,40 | 423,90 | 415,90 | 421,80 | 0,93% | 121,00 |
| 29.09.2026 | 416,70 | 420,40 | 414,00 | 417,90 | 0,48% | 196,00 |
| 28.09.2026 | 412,50 | 417,00 | 410,70 | 415,90 | 0,97% | 76,00 |
| 25.09.2026 | 411,40 | 413,90 | 408,70 | 411,90 | 0,15% | 32,00 |
| 24.09.2026 | 412,60 | 415,70 | 410,90 | 411,30 | -0,46% | 49,00 |
| 23.09.2026 | 407,40 | 414,80 | 405,60 | 413,20 | 1,67% | 64,00 |
| 22.09.2026 | 398,80 | 407,10 | 397,70 | 406,40 | 1,83% | 33,00 |
| 21.09.2026 | 402,70 | 403,00 | 398,20 | 399,10 | -0,47% | 218,00 |
| 18.09.2026 | 398,90 | 401,50 | 396,50 | 401,00 | 0,38% | 32,00 |
| 17.09.2026 | 403,10 | 405,20 | 396,80 | 399,50 | -0,45% | 152,00 |
| 16.09.2026 | 401,50 | 403,90 | 398,90 | 401,30 | 0,45% | 22,00 |
| 15.09.2026 | 405,70 | 405,80 | 398,30 | 399,50 | -0,52% | 44,00 |
| 14.09.2026 | 402,80 | 406,30 | 400,10 | 401,60 | -0,25% | 71,00 |
| 11.09.2026 | 398,40 | 402,90 | 397,10 | 402,60 | 1,31% | 61,00 |
| 10.09.2026 | 403,10 | 403,70 | 395,90 | 397,40 | -0,82% | 12,00 |
| 09.09.2026 | 402,70 | 403,20 | 398,30 | 400,70 | -0,74% | 360,00 |
| 08.09.2026 | 410,30 | 412,40 | 401,00 | 403,70 | -1,78% | 225,00 |
| 07.09.2026 | 413,00 | 413,00 | 409,00 | 411,00 | -0,12% | 53,00 |
| 04.09.2026 | 414,80 | 415,60 | 410,50 | 411,50 | -0,72% | 67,00 |
| 03.09.2026 | 419,10 | 422,90 | 413,10 | 414,50 | -1,73% | 585,00 |
| 02.09.2026 | 421,60 | 423,10 | 418,40 | 421,80 | 0,57% | 18,00 |
| 01.09.2026 | 421,60 | 424,40 | 415,70 | 419,40 | -0,29% | 84,00 |
| 31.08.2026 | 421,20 | 424,50 | 418,80 | 420,60 | -0,12% | 331,00 |
| 28.08.2026 | 416,60 | 422,00 | 416,60 | 421,10 | 1,13% | 31,00 |
| 27.08.2026 | 418,60 | 420,40 | 413,00 | 416,40 | -1,54% | 128,00 |
| 26.08.2026 | 417,60 | 424,10 | 416,20 | 422,90 | 1,59% | 49,00 |
| 25.08.2026 | 420,10 | 422,00 | 415,70 | 416,30 | -0,38% | 113,00 |
| 24.08.2026 | 418,40 | 421,50 | 415,70 | 417,90 | 0,17% | 65,00 |
| 21.08.2026 | 412,10 | 421,00 | 410,90 | 417,20 | 1,31% | 86,00 |
| 20.08.2026 | 412,00 | 419,10 | 410,30 | 411,80 | -0,34% | 52,00 |
| 19.08.2026 | 413,50 | 415,10 | 410,40 | 413,20 | -0,19% | 129,00 |
| 18.08.2026 | 409,90 | 417,30 | 409,50 | 414,00 | 0,95% | 20,00 |
| 17.08.2026 | 415,50 | 417,40 | 408,50 | 410,10 | -1,73% | 304,00 |
| 14.08.2026 | 414,20 | 417,90 | 412,70 | 417,30 | 0,85% | 324,00 |
| 13.08.2026 | 417,70 | 419,00 | 412,70 | 413,80 | -0,84% | 92,00 |
| 12.08.2026 | 426,20 | 428,40 | 416,70 | 417,30 | -2,04% | 975,00 |
| 11.08.2026 | 426,50 | 429,40 | 424,70 | 426,00 | 0,42% | 131,00 |
| 10.08.2026 | 423,10 | 424,90 | 0,00 | 424,20 | -0,02% | 116,00 |
| 07.08.2026 | 424,30 | 426,90 | 420,60 | 424,30 | -0,26% | 147,00 |
| 06.08.2026 | 428,10 | 432,30 | 425,10 | 425,40 | -0,12% | 40,00 |
| 05.08.2026 | 421,90 | 428,60 | 421,50 | 425,90 | 1,57% | 163,00 |
| 04.08.2026 | 418,20 | 421,50 | 415,50 | 419,30 | 0,67% | 616,00 |
| 03.08.2026 | 413,90 | 423,10 | 413,90 | 416,50 | 0,22% | 556,00 |
| 31.07.2026 | 443,00 | 443,00 | 408,00 | 415,60 | -5,37% | 396,00 |
| 30.07.2026 | 445,70 | 449,00 | 436,30 | 439,20 | -1,79% | 106,00 |
| 29.07.2026 | 448,40 | 452,50 | 444,00 | 447,20 | -1,19% | 116,00 |
| 28.07.2026 | 446,50 | 459,00 | 444,70 | 452,60 | 1,41% | 33,00 |
| 27.07.2026 | 449,60 | 452,10 | 445,60 | 446,30 | -0,98% | 39,00 |
| 24.07.2026 | 443,60 | 451,10 | 443,60 | 450,70 | 1,51% | 24,00 |
| 23.07.2026 | 450,40 | 450,60 | 442,60 | 444,00 | -0,47% | 42,00 |
| 22.07.2026 | 442,40 | 447,80 | 439,80 | 446,10 | 0,29% | 73,00 |
| 21.07.2026 | 449,80 | 450,80 | 441,50 | 444,80 | -0,96% | 11,00 |
| 20.07.2026 | 449,40 | 452,60 | 447,40 | 449,10 | -0,38% | 61,00 |
| 17.07.2026 | 454,60 | 461,30 | 450,70 | 450,80 | -0,49% | 27,00 |
| 16.07.2026 | 449,00 | 453,20 | 446,10 | 453,00 | 0,78% | 23,00 |
| 15.07.2026 | 457,00 | 457,60 | 448,50 | 449,50 | -1,77% | 32,00 |
| 14.07.2026 | 460,80 | 464,00 | 456,40 | 457,60 | -0,74% | 127,00 |
| 13.07.2026 | 464,10 | 468,00 | 458,00 | 461,00 | -0,90% | 44,00 |
| 10.07.2026 | 456,60 | 466,50 | 456,60 | 465,20 | 1,51% | 127,00 |
| 09.07.2026 | 461,90 | 463,00 | 454,10 | 458,30 | -0,97% | 4,00 |
| 08.07.2026 | 471,60 | 474,20 | 461,30 | 462,80 | -2,09% | 133,00 |
| 07.07.2026 | 474,50 | 479,10 | 468,80 | 472,70 | 0,45% | 177,00 |
| 06.07.2026 | 476,70 | 478,10 | 464,90 | 470,60 | -0,74% | 93,00 |
| 03.07.2026 | 478,10 | 480,50 | 471,50 | 474,10 | -0,94% | 90,00 |
| 02.07.2026 | 468,90 | 478,60 | 465,90 | 478,60 | 2,40% | 196,00 |
| 01.07.2026 | 454,40 | 473,50 | 453,30 | 467,40 | 2,52% | 284,00 |
| 30.06.2026 | 447,30 | 457,30 | 447,30 | 455,90 | 2,13% | 26,00 |
| 29.06.2026 | 455,20 | 456,80 | 443,90 | 446,40 | -2,30% | 122,00 |
| 26.06.2026 | 462,90 | 462,90 | 454,90 | 456,90 | -0,63% | 141,00 |
| 25.06.2026 | 447,40 | 463,60 | 447,40 | 459,80 | 1,21% | 69,00 |
| 24.06.2026 | 449,00 | 460,60 | 448,70 | 454,30 | 0,49% | 38,00 |
| 23.06.2026 | 452,40 | 459,80 | 450,20 | 452,10 | 0,24% | 91,00 |