441,900€
0,61%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 443,00 | 443,00 | 441,40 | 441,60 | 0,55% | - |
| 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 |
| 22.06.2026 | 449,50 | 452,40 | 443,60 | 451,00 | 1,69% | 289,00 |
| 19.06.2026 | 446,80 | 449,40 | 443,50 | 443,50 | -1,07% | 53,00 |
| 18.06.2026 | 446,00 | 452,00 | 445,80 | 448,30 | 0,27% | 25,00 |
| 17.06.2026 | 446,00 | 449,20 | 441,80 | 447,10 | -0,16% | 15,00 |
| 16.06.2026 | 450,40 | 451,60 | 442,60 | 447,80 | -0,73% | 240,00 |
| 15.06.2026 | 448,30 | 453,80 | 445,20 | 451,10 | -0,20% | 629,00 |
| 12.06.2026 | 447,60 | 454,40 | 445,70 | 452,00 | 1,35% | 79,00 |
| 11.06.2026 | 443,70 | 449,40 | 442,00 | 446,00 | 1,53% | 132,00 |
| 10.06.2026 | 451,20 | 452,30 | 439,30 | 439,30 | -1,37% | 140,00 |
| 09.06.2026 | 435,50 | 447,60 | 433,70 | 445,40 | 1,90% | 61,00 |
| 08.06.2026 | 441,00 | 441,70 | 433,30 | 437,10 | -1,06% | 3,00 |
| 05.06.2026 | 436,60 | 447,50 | 435,30 | 441,80 | 1,03% | 23,00 |
| 04.06.2026 | 440,10 | 442,90 | 434,10 | 437,30 | -0,02% | 24,00 |
| 03.06.2026 | 426,90 | 441,30 | 425,10 | 437,40 | 2,53% | 51,00 |
| 02.06.2026 | 425,30 | 429,10 | 421,30 | 426,60 | -0,14% | 70,00 |
| 01.06.2026 | 428,00 | 428,80 | 421,10 | 427,20 | 0,42% | 340,00 |
| 29.05.2026 | 430,90 | 431,90 | 424,60 | 425,40 | -1,39% | 85,00 |
| 28.05.2026 | 441,30 | 441,30 | 428,30 | 431,40 | -2,04% | 33,00 |
| 27.05.2026 | 443,10 | 444,20 | 438,30 | 440,40 | -0,77% | 130,00 |
| 26.05.2026 | 445,30 | 446,60 | 441,30 | 443,80 | -0,27% | 18,00 |
| 25.05.2026 | 443,60 | 447,50 | 443,60 | 445,00 | -0,40% | - |
| 22.05.2026 | 442,90 | 448,90 | 442,90 | 446,80 | 0,72% | 137,00 |
| 21.05.2026 | 433,10 | 444,70 | 433,10 | 443,60 | 1,70% | 238,00 |
| 20.05.2026 | 437,60 | 441,90 | 431,10 | 436,20 | -0,21% | 210,00 |
| 19.05.2026 | 439,00 | 439,90 | 434,90 | 437,10 | -1,04% | 132,00 |
| 18.05.2026 | 436,30 | 441,80 | 433,50 | 441,70 | 1,66% | 21,00 |
| 15.05.2026 | 437,90 | 444,00 | 433,60 | 434,50 | -0,75% | 136,00 |
| 14.05.2026 | 438,10 | 441,10 | 434,70 | 437,80 | 0,16% | 267,00 |
| 13.05.2026 | 429,70 | 440,20 | 0,00 | 437,10 | 1,86% | 339,00 |
| 12.05.2026 | 431,80 | 432,20 | 423,70 | 429,10 | 1,11% | 98,00 |
| 11.05.2026 | 418,10 | 425,90 | 417,40 | 424,40 | 1,19% | 442,00 |
| 08.05.2026 | 421,20 | 422,60 | 418,90 | 419,40 | -0,59% | 33,00 |
| 07.05.2026 | 426,90 | 429,20 | 420,90 | 421,90 | -1,52% | 99,00 |
| 06.05.2026 | 424,90 | 429,90 | 419,00 | 428,40 | -0,16% | 412,00 |
| 05.05.2026 | 422,50 | 430,00 | 419,20 | 429,10 | 1,75% | 125,00 |
| 04.05.2026 | 433,40 | 433,40 | 421,10 | 421,70 | -1,54% | 40,00 |
| 30.04.2026 | 432,80 | 432,80 | 427,40 | 428,30 | -0,99% | 77,00 |
| 29.04.2026 | 434,70 | 436,90 | 431,30 | 432,60 | -0,48% | 47,00 |
| 28.04.2026 | 438,20 | 440,60 | 426,60 | 434,70 | -0,21% | 158,00 |
| 27.04.2026 | 436,20 | 436,70 | 432,10 | 435,60 | 0,46% | 110,00 |
| 24.04.2026 | 431,60 | 436,30 | 428,90 | 433,60 | -0,07% | 66,00 |
| 23.04.2026 | 425,50 | 434,50 | 420,60 | 433,90 | 2,67% | 12,00 |
| 22.04.2026 | 422,50 | 427,10 | 420,60 | 422,60 | 0,45% | 14,00 |
| 21.04.2026 | 422,40 | 424,60 | 419,30 | 420,70 | -0,31% | 110,00 |
| 20.04.2026 | 418,20 | 425,90 | 412,60 | 422,00 | 0,93% | 207,00 |
| 17.04.2026 | 424,40 | 425,90 | 413,50 | 418,10 | -0,95% | 312,00 |
| 16.04.2026 | 420,40 | 425,10 | 420,20 | 422,10 | -0,07% | 108,00 |
| 15.04.2026 | 422,90 | 423,70 | 416,50 | 422,40 | -0,38% | 177,00 |
| 14.04.2026 | 432,10 | 432,90 | 419,30 | 424,00 | -1,87% | 95,00 |
| 13.04.2026 | 432,40 | 434,00 | 429,00 | 432,10 | 0,65% | 129,00 |
| 10.04.2026 | 433,20 | 434,30 | 425,90 | 429,30 | -0,28% | 113,00 |
| 09.04.2026 | 427,00 | 433,70 | 426,10 | 430,50 | 0,37% | 87,00 |
| 08.04.2026 | 426,50 | 430,60 | 412,90 | 428,90 | 1,01% | 606,00 |
| 07.04.2026 | 431,30 | 434,30 | 424,50 | 424,60 | -1,96% | 783,00 |
| 02.04.2026 | 428,80 | 434,60 | 421,00 | 433,10 | 2,03% | 330,00 |
| 01.04.2026 | 428,10 | 431,00 | 420,60 | 424,50 | -1,05% | 147,00 |
| 31.03.2026 | 438,70 | 439,60 | 425,90 | 429,00 | -2,03% | 951,00 |
| 30.03.2026 | 428,50 | 439,50 | 422,10 | 437,90 | 2,48% | 1.063,00 |
| 27.03.2026 | 429,70 | 432,20 | 422,00 | 427,30 | -0,93% | 113,00 |
| 26.03.2026 | 425,80 | 433,90 | 422,80 | 431,30 | 1,82% | 131,00 |
| 25.03.2026 | 413,30 | 423,60 | 413,30 | 423,60 | 2,02% | 212,00 |
| 24.03.2026 | 413,50 | 420,10 | 408,70 | 415,20 | 0,73% | 1.050,00 |
| 23.03.2026 | 426,50 | 432,10 | 411,60 | 412,20 | -2,00% | 504,00 |
| 20.03.2026 | 423,60 | 429,40 | 420,50 | 420,60 | -0,61% | 164,00 |
| 19.03.2026 | 427,80 | 427,80 | 420,30 | 423,20 | -1,03% | 95,00 |
| 18.03.2026 | 431,30 | 431,30 | 424,90 | 427,60 | -0,19% | 357,00 |
| 17.03.2026 | 432,20 | 433,80 | 427,70 | 428,40 | -0,83% | 54,00 |
| 16.03.2026 | 432,60 | 434,00 | 427,60 | 432,00 | -0,05% | 109,00 |
| 13.03.2026 | 426,00 | 436,00 | 426,00 | 432,20 | 1,48% | 161,00 |
| 12.03.2026 | 418,00 | 427,90 | 413,20 | 425,90 | 2,70% | 79,00 |
| 11.03.2026 | 411,50 | 415,00 | 407,50 | 414,70 | 0,75% | 73,00 |