389,400€
0,03%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 389,80 | 393,70 | 386,80 | 389,60 | 0,08% | 579,00 |
| 02.05.2024 | 413,40 | 414,40 | 387,00 | 389,30 | -5,69% | 934,00 |
| 30.04.2024 | 415,20 | 416,50 | 411,10 | 412,80 | -0,53% | 224,00 |
| 29.04.2024 | 413,60 | 418,60 | 412,40 | 415,00 | 0,19% | 399,00 |
| 26.04.2024 | 412,30 | 415,90 | 410,80 | 414,20 | 0,61% | 236,00 |
| 25.04.2024 | 414,90 | 416,70 | 410,60 | 411,70 | -1,01% | 39,00 |
| 24.04.2024 | 415,60 | 417,80 | 405,70 | 415,90 | 0,10% | 437,00 |
| 23.04.2024 | 417,50 | 420,90 | 414,90 | 415,50 | -0,98% | 293,00 |
| 22.04.2024 | 416,70 | 421,30 | 415,70 | 419,60 | 0,70% | 396,00 |
| 19.04.2024 | 422,20 | 422,90 | 416,60 | 416,70 | -0,64% | 152,00 |
| 18.04.2024 | 419,60 | 423,20 | 415,50 | 419,40 | 0,12% | 185,00 |
| 17.04.2024 | 418,10 | 421,90 | 415,40 | 418,90 | -0,02% | 166,00 |
| 16.04.2024 | 419,60 | 420,50 | 415,70 | 419,00 | 0,05% | 250,00 |
| 15.04.2024 | 416,00 | 426,30 | 416,00 | 418,80 | -0,36% | 126,00 |
| 12.04.2024 | 422,40 | 425,60 | 417,40 | 420,30 | -0,54% | 110,00 |
| 11.04.2024 | 419,40 | 425,10 | 416,40 | 422,60 | 0,71% | 296,00 |
| 10.04.2024 | 421,80 | 423,10 | 416,50 | 419,60 | -0,45% | 467,00 |
| 09.04.2024 | 425,20 | 426,10 | 418,30 | 421,50 | -0,89% | 302,00 |
| 08.04.2024 | 428,90 | 429,30 | 423,30 | 425,30 | -0,84% | 83,00 |
| 05.04.2024 | 424,00 | 429,60 | 418,40 | 428,90 | 1,68% | 240,00 |
| 04.04.2024 | 426,90 | 429,60 | 420,80 | 421,80 | -1,24% | 424,00 |
| 03.04.2024 | 428,60 | 428,80 | 426,20 | 427,10 | -0,40% | 112,00 |
| 02.04.2024 | 430,50 | 431,80 | 427,90 | 428,80 | -0,13% | 396,00 |
| 28.03.2024 | 427,00 | 431,30 | 426,05 | 429,35 | 0,26% | 9.319,00 |
| 27.03.2024 | 431,05 | 431,75 | 426,20 | 428,25 | -1,04% | 8.709,00 |
| 26.03.2024 | 429,55 | 432,75 | 428,55 | 432,75 | 0,31% | 7.288,00 |
| 25.03.2024 | 432,40 | 433,00 | 429,00 | 431,40 | -0,23% | 6.445,00 |
| 22.03.2024 | 430,00 | 434,60 | 427,60 | 432,40 | 0,35% | 5.409,00 |
| 21.03.2024 | 426,95 | 431,75 | 425,85 | 430,90 | 1,33% | 10.562,00 |
| 20.03.2024 | 429,05 | 430,75 | 425,05 | 425,25 | -0,89% | 7.367,00 |
| 19.03.2024 | 430,00 | 432,00 | 428,05 | 429,05 | -0,31% | 7.930,00 |
| 18.03.2024 | 429,75 | 436,10 | 428,75 | 430,40 | -0,27% | 9.529,00 |
| 15.03.2024 | 436,45 | 437,45 | 428,20 | 431,55 | -1,25% | 9.728,00 |
| 14.03.2024 | 434,10 | 442,00 | 434,00 | 437,00 | 0,34% | 8.740,00 |
| 13.03.2024 | 430,05 | 436,70 | 429,80 | 435,50 | 1,14% | 7.016,00 |
| 12.03.2024 | 429,95 | 433,45 | 427,75 | 430,60 | 0,23% | 9.401,00 |
| 11.03.2024 | 423,95 | 434,05 | 423,95 | 429,60 | 1,50% | 15.063,00 |
| 08.03.2024 | 424,25 | 428,15 | 422,55 | 423,25 | -0,48% | 8.395,00 |
| 07.03.2024 | 426,90 | 428,75 | 422,00 | 425,30 | 0,05% | 9.741,00 |
| 06.03.2024 | 423,50 | 426,80 | 421,40 | 425,10 | 0,07% | 10.006,00 |
| 05.03.2024 | 418,05 | 425,95 | 416,75 | 424,80 | 1,12% | 13.456,00 |
| 04.03.2024 | 413,05 | 420,60 | 412,70 | 420,10 | 1,44% | 12.997,00 |
| 01.03.2024 | 416,85 | 418,40 | 413,00 | 414,15 | -0,56% | 12.348,00 |
| 29.02.2024 | 416,40 | 417,55 | 410,30 | 416,50 | 0,19% | 8.843,00 |
| 28.02.2024 | 410,45 | 416,50 | 407,95 | 415,70 | 1,28% | 13.330,00 |
| 27.02.2024 | 410,90 | 411,00 | 407,30 | 410,45 | -0,10% | 10.148,00 |
| 26.02.2024 | 413,65 | 414,50 | 409,55 | 410,85 | -0,68% | 7.562,00 |
| 23.02.2024 | 413,95 | 414,25 | 410,65 | 413,65 | 0,19% | 9.379,00 |
| 22.02.2024 | 405,05 | 413,35 | 404,10 | 412,85 | 1,54% | 11.645,00 |
| 21.02.2024 | 403,95 | 406,60 | 401,80 | 406,60 | 1,08% | 6.754,00 |
| 20.02.2024 | 399,75 | 405,95 | 399,20 | 402,25 | 0,81% | 11.847,00 |
| 19.02.2024 | 401,40 | 402,65 | 397,05 | 399,00 | -0,36% | 9.910,00 |
| 16.02.2024 | 397,05 | 402,95 | 396,70 | 400,45 | 0,49% | 12.023,00 |
| 15.02.2024 | 391,20 | 398,50 | 388,80 | 398,50 | 2,40% | 14.614,00 |
| 14.02.2024 | 389,00 | 391,65 | 388,00 | 389,15 | 0,31% | 6.070,00 |
| 13.02.2024 | 390,00 | 391,35 | 387,05 | 387,95 | -0,39% | 7.008,00 |
| 12.02.2024 | 388,00 | 390,70 | 386,00 | 389,45 | 0,18% | 10.054,00 |
| 09.02.2024 | 384,85 | 388,95 | 382,30 | 388,75 | 1,13% | 9.044,00 |
| 08.02.2024 | 387,45 | 391,00 | 384,30 | 384,40 | -0,67% | 10.271,00 |
| 07.02.2024 | 386,90 | 393,55 | 384,05 | 387,00 | 0,01% | 24.529,00 |
| 06.02.2024 | 372,05 | 389,95 | 371,25 | 386,95 | 3,87% | 18.413,00 |
| 05.02.2024 | 377,00 | 378,55 | 368,40 | 372,55 | -1,31% | 11.941,00 |
| 02.02.2024 | 376,85 | 378,80 | 374,05 | 377,50 | 0,55% | 8.011,00 |
| 01.02.2024 | 375,65 | 378,05 | 374,30 | 375,45 | 0,44% | 6.372,00 |
| 31.01.2024 | 377,90 | 378,25 | 372,70 | 373,80 | -0,99% | 6.979,00 |
| 30.01.2024 | 374,00 | 378,85 | 370,55 | 377,55 | 0,95% | 9.923,00 |
| 29.01.2024 | 371,50 | 375,45 | 365,45 | 374,00 | 0,51% | 12.274,00 |
| 26.01.2024 | 371,90 | 373,70 | 369,85 | 372,10 | 0,04% | 5.935,00 |
| 25.01.2024 | 370,45 | 372,20 | 366,25 | 371,95 | 0,79% | 10.202,00 |
| 24.01.2024 | 375,05 | 376,70 | 368,05 | 369,05 | -1,90% | 9.933,00 |
| 23.01.2024 | 373,35 | 376,70 | 370,95 | 376,20 | 0,62% | 7.867,00 |
| 22.01.2024 | 374,05 | 374,15 | 367,35 | 373,90 | 0,05% | 13.089,00 |
| 19.01.2024 | 375,75 | 377,65 | 372,15 | 373,70 | -0,53% | 8.635,00 |
| 18.01.2024 | 373,90 | 375,70 | 372,45 | 375,70 | 0,48% | 10.943,00 |
| 17.01.2024 | 373,15 | 375,05 | 371,00 | 373,90 | 0,08% | 8.021,00 |
| 16.01.2024 | 371,45 | 377,10 | 369,05 | 373,60 | 0,71% | 7.680,00 |
| 15.01.2024 | 373,30 | 374,45 | 369,05 | 370,95 | -0,74% | 7.123,00 |
| 12.01.2024 | 369,55 | 373,70 | 369,00 | 373,70 | 1,12% | 11.393,00 |
| 11.01.2024 | 371,50 | 371,50 | 367,05 | 369,55 | -0,04% | 11.080,00 |
| 10.01.2024 | 372,50 | 372,95 | 368,50 | 369,70 | -0,74% | 5.733,00 |
| 09.01.2024 | 373,25 | 373,25 | 369,90 | 372,45 | -0,01% | 6.531,00 |
| 08.01.2024 | 373,50 | 374,55 | 368,30 | 372,50 | 0,01% | 9.066,00 |
| 05.01.2024 | 371,05 | 374,30 | 371,00 | 372,45 | 0,00% | 6.581,00 |
| 04.01.2024 | 374,65 | 375,65 | 371,00 | 372,45 | -0,52% | 9.770,00 |
| 03.01.2024 | 373,95 | 375,35 | 369,85 | 374,40 | 0,16% | 8.890,00 |
| 02.01.2024 | 372,00 | 375,75 | 370,05 | 373,80 | 1,20% | 13.127,00 |
| 29.12.2023 | 371,00 | 371,15 | 368,80 | 369,35 | -0,23% | 6.900,00 |
| 28.12.2023 | 371,15 | 371,15 | 368,20 | 370,20 | 0,22% | 5.958,00 |
| 27.12.2023 | 372,50 | 372,95 | 368,05 | 369,40 | -0,65% | 8.325,00 |
| 22.12.2023 | 371,95 | 373,20 | 368,95 | 371,80 | -0,04% | 8.915,00 |
| 21.12.2023 | 373,70 | 373,70 | 370,20 | 371,95 | 0,01% | 9.103,00 |
| 20.12.2023 | 375,50 | 378,05 | 371,90 | 371,90 | -0,81% | 10.186,00 |
| 19.12.2023 | 375,25 | 377,45 | 373,70 | 374,95 | -0,09% | 6.703,00 |
| 18.12.2023 | 374,30 | 377,50 | 372,25 | 375,30 | 0,78% | 8.206,00 |
| 15.12.2023 | 374,20 | 376,40 | 371,50 | 372,40 | -0,15% | 9.253,00 |
| 14.12.2023 | 376,50 | 380,00 | 370,05 | 372,95 | -0,68% | 12.913,00 |
| 13.12.2023 | 377,00 | 384,95 | 374,05 | 375,50 | -5,12% | 33.095,00 |
| 12.12.2023 | 379,00 | 402,65 | 376,80 | 395,75 | 4,64% | 20.856,00 |
| 11.12.2023 | 373,00 | 378,90 | 370,50 | 378,20 | 1,53% | 9.872,00 |
| 08.12.2023 | 369,95 | 372,70 | 368,05 | 372,50 | 0,80% | 13.870,00 |