425,900€
-1,27%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 415,20 | 419,70 | 408,50 | 411,60 | -1,15% | 64,00 |
| 09.03.2026 | 414,60 | 420,20 | 408,40 | 416,40 | -0,76% | 769,00 |
| 06.03.2026 | 422,20 | 427,30 | 414,30 | 419,60 | -1,01% | 744,00 |
| 05.03.2026 | 430,50 | 430,70 | 422,20 | 423,90 | -1,21% | 1.315,00 |
| 04.03.2026 | 432,00 | 434,60 | 427,90 | 429,10 | -0,65% | 78,00 |
| 03.03.2026 | 436,10 | 436,70 | 424,90 | 431,90 | -0,62% | 635,00 |
| 02.03.2026 | 419,30 | 435,20 | 419,30 | 434,60 | 1,16% | 292,00 |
| 27.02.2026 | 424,90 | 430,10 | 421,00 | 429,60 | 1,68% | 55,00 |
| 26.02.2026 | 429,20 | 432,50 | 421,80 | 422,50 | -1,68% | 454,00 |
| 25.02.2026 | 428,20 | 432,20 | 424,70 | 429,70 | 0,56% | 485,00 |
| 24.02.2026 | 423,20 | 428,40 | 420,20 | 427,30 | 1,23% | 311,00 |
| 23.02.2026 | 417,40 | 424,40 | 417,00 | 422,10 | -0,05% | 143,00 |
| 20.02.2026 | 417,30 | 423,00 | 414,10 | 422,30 | 1,76% | 235,00 |
| 19.02.2026 | 411,50 | 415,90 | 409,10 | 415,00 | 0,70% | 73,00 |
| 18.02.2026 | 406,20 | 412,90 | 404,20 | 412,10 | 1,15% | 2.073,00 |
| 17.02.2026 | 401,90 | 408,80 | 399,80 | 407,40 | 1,27% | 555,00 |
| 16.02.2026 | 405,40 | 407,10 | 402,30 | 402,30 | -1,15% | 97,00 |
| 13.02.2026 | 393,90 | 407,10 | 393,80 | 407,00 | 1,42% | 509,00 |
| 12.02.2026 | 395,40 | 401,70 | 391,60 | 401,30 | 1,93% | 115,00 |
| 11.02.2026 | 387,20 | 393,70 | 384,50 | 393,70 | 1,08% | 144,00 |
| 10.02.2026 | 382,80 | 390,20 | 381,30 | 389,50 | 1,94% | 280,00 |
| 09.02.2026 | 378,90 | 382,90 | 372,90 | 382,10 | 0,87% | 164,00 |
| 06.02.2026 | 390,30 | 391,90 | 378,00 | 378,80 | -2,90% | 352,00 |
| 05.02.2026 | 400,30 | 401,80 | 384,50 | 390,10 | -2,74% | 273,00 |
| 04.02.2026 | 393,10 | 404,30 | 387,00 | 401,10 | 2,66% | 397,00 |
| 03.02.2026 | 389,80 | 395,10 | 386,70 | 390,70 | 0,08% | 205,00 |
| 02.02.2026 | 382,50 | 391,50 | 381,60 | 390,40 | 1,51% | 142,00 |
| 30.01.2026 | 380,70 | 385,20 | 377,10 | 384,60 | 1,42% | 80,00 |
| 29.01.2026 | 375,10 | 379,60 | 375,10 | 379,20 | 0,42% | 149,00 |
| 28.01.2026 | 379,30 | 379,30 | 376,10 | 377,60 | -0,58% | 34,00 |
| 27.01.2026 | 383,20 | 388,00 | 379,50 | 379,80 | -0,81% | 123,00 |
| 26.01.2026 | 381,10 | 383,60 | 379,20 | 382,90 | 0,34% | 265,00 |
| 23.01.2026 | 378,50 | 381,80 | 377,30 | 381,60 | 0,58% | 57,00 |
| 22.01.2026 | 376,30 | 380,60 | 373,80 | 379,40 | 0,85% | 42,00 |
| 21.01.2026 | 369,40 | 377,30 | 367,20 | 376,20 | 1,98% | 217,00 |
| 20.01.2026 | 374,40 | 374,60 | 366,30 | 368,90 | -0,11% | 165,00 |
| 19.01.2026 | 372,60 | 377,30 | 365,00 | 369,30 | -2,15% | 302,00 |
| 16.01.2026 | 377,80 | 381,40 | 375,30 | 377,40 | -0,11% | 164,00 |
| 15.01.2026 | 378,70 | 382,10 | 376,90 | 377,80 | 0,29% | 247,00 |
| 14.01.2026 | 379,60 | 381,10 | 376,20 | 376,70 | -0,69% | 135,00 |
| 13.01.2026 | 380,40 | 381,70 | 377,70 | 379,30 | -0,13% | 224,00 |
| 12.01.2026 | 381,70 | 382,10 | 376,20 | 379,80 | -0,50% | 138,00 |
| 09.01.2026 | 378,50 | 382,40 | 371,70 | 381,70 | 1,09% | 225,00 |
| 08.01.2026 | 370,90 | 379,80 | 370,20 | 377,60 | 0,75% | 96,00 |
| 07.01.2026 | 374,30 | 375,60 | 370,30 | 374,80 | -0,11% | 206,00 |