397,300€
-0,18%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 402,60 | 405,40 | 396,80 | 398,00 | -2,16% | 15.832,00 |
| 30.09.2025 | 405,20 | 408,00 | 404,00 | 406,80 | 0,54% | 12.488,00 |
| 29.09.2025 | 404,00 | 405,80 | 401,40 | 404,60 | 0,30% | 10.556,00 |
| 26.09.2025 | 404,80 | 406,40 | 403,40 | 403,40 | -0,35% | 15.947,00 |
| 25.09.2025 | 403,20 | 407,00 | 402,00 | 404,80 | -0,59% | 13.994,00 |
| 24.09.2025 | 406,20 | 410,60 | 405,40 | 407,20 | 0,05% | 16.781,00 |
| 23.09.2025 | 403,80 | 409,20 | 403,80 | 407,00 | 0,79% | 8.707,00 |
| 22.09.2025 | 407,00 | 407,00 | 402,80 | 403,80 | -0,30% | 7.276,00 |
| 19.09.2025 | 402,60 | 407,60 | 401,40 | 405,00 | 0,50% | 11.643,00 |
| 18.09.2025 | 406,40 | 407,00 | 401,20 | 403,00 | 0,85% | 17.476,00 |
| 17.09.2025 | 398,00 | 401,00 | 397,20 | 399,60 | 0,20% | 12.746,00 |
| 16.09.2025 | 403,80 | 405,60 | 397,80 | 398,80 | -2,21% | 12.784,00 |
| 15.09.2025 | 412,40 | 412,40 | 407,80 | 407,80 | -0,92% | 6.602,00 |
| 12.09.2025 | 410,00 | 413,00 | 409,00 | 411,60 | 0,64% | 13.588,00 |
| 11.09.2025 | 401,40 | 409,00 | 401,40 | 409,00 | 1,89% | 17.105,00 |
| 10.09.2025 | 404,40 | 405,80 | 401,00 | 401,40 | -0,15% | 15.250,00 |
| 09.09.2025 | 404,00 | 405,00 | 400,80 | 402,00 | -0,35% | 7.987,00 |
| 08.09.2025 | 400,00 | 404,20 | 397,00 | 403,40 | 1,20% | 12.534,00 |
| 05.09.2025 | 405,40 | 405,40 | 398,40 | 398,60 | -1,43% | 16.476,00 |
| 04.09.2025 | 403,80 | 405,60 | 402,20 | 404,40 | -0,30% | 5.932,00 |
| 03.09.2025 | 406,80 | 407,60 | 404,20 | 405,60 | -0,39% | 11.424,00 |
| 02.09.2025 | 407,00 | 410,00 | 406,80 | 407,20 | 0,10% | 20.886,00 |
| 01.09.2025 | 409,20 | 409,20 | 404,80 | 406,80 | -0,78% | 5.549,00 |
| 29.08.2025 | 413,00 | 414,00 | 409,60 | 410,00 | -0,24% | 11.713,00 |
| 28.08.2025 | 415,00 | 416,20 | 410,60 | 411,00 | -1,11% | 10.245,00 |
| 27.08.2025 | 414,20 | 417,20 | 413,20 | 415,60 | 1,17% | 8.478,00 |
| 26.08.2025 | 409,60 | 411,40 | 408,00 | 410,80 | 0,34% | 15.920,00 |
| 25.08.2025 | 410,80 | 413,00 | 408,80 | 409,40 | -0,53% | 6.548,00 |
| 22.08.2025 | 414,80 | 417,60 | 410,00 | 411,60 | -0,96% | 7.106,00 |
| 21.08.2025 | 414,00 | 416,00 | 412,00 | 415,60 | 0,39% | 12.145,00 |
| 20.08.2025 | 410,60 | 417,20 | 410,60 | 414,00 | 0,63% | 8.514,00 |
| 19.08.2025 | 410,00 | 413,20 | 408,40 | 411,40 | 0,34% | 7.040,00 |
| 18.08.2025 | 410,00 | 412,20 | 409,20 | 410,00 | -0,24% | 6.120,00 |
| 15.08.2025 | 411,00 | 411,80 | 408,80 | 411,00 | 0,59% | 8.544,00 |
| 14.08.2025 | 406,00 | 409,20 | 405,80 | 408,60 | 1,44% | 9.816,00 |
| 13.08.2025 | 405,60 | 406,80 | 399,80 | 402,80 | -0,44% | 10.577,00 |
| 12.08.2025 | 406,20 | 406,80 | 403,60 | 404,60 | 0,60% | 9.847,00 |
| 11.08.2025 | 405,00 | 407,60 | 402,20 | 402,20 | -0,59% | 25.311,00 |
| 08.08.2025 | 405,00 | 405,80 | 401,80 | 404,60 | 0,45% | 9.907,00 |
| 07.08.2025 | 405,00 | 408,60 | 402,80 | 402,80 | -0,69% | 8.488,00 |
| 06.08.2025 | 405,80 | 407,40 | 403,20 | 405,60 | 0,05% | 11.340,00 |
| 05.08.2025 | 404,20 | 407,40 | 403,00 | 405,40 | 0,50% | 24.476,00 |
| 04.08.2025 | 396,00 | 404,60 | 395,20 | 403,40 | 1,77% | 16.850,00 |
| 01.08.2025 | 403,40 | 411,60 | 388,20 | 396,40 | -2,22% | 31.333,00 |
| 31.07.2025 | 405,00 | 409,80 | 401,00 | 405,40 | -0,98% | 26.333,00 |
| 30.07.2025 | 407,00 | 412,00 | 406,40 | 409,40 | 0,49% | 15.022,00 |
| 29.07.2025 | 406,20 | 408,60 | 404,40 | 407,40 | 0,69% | 33.842,00 |
| 28.07.2025 | 405,20 | 405,40 | 402,20 | 404,60 | 1,20% | 14.595,00 |
| 25.07.2025 | 401,60 | 403,40 | 399,60 | 399,80 | -0,05% | 11.503,00 |
| 24.07.2025 | 400,00 | 401,60 | 393,40 | 400,00 | -0,20% | 10.828,00 |
| 23.07.2025 | 404,80 | 404,80 | 400,60 | 400,80 | 0,05% | 15.002,00 |
| 22.07.2025 | 403,80 | 407,40 | 400,60 | 400,60 | -0,79% | 10.421,00 |
| 21.07.2025 | 399,20 | 405,00 | 398,00 | 403,80 | 1,71% | 16.333,00 |
| 18.07.2025 | 398,20 | 400,00 | 395,00 | 397,00 | 0,15% | 14.398,00 |
| 17.07.2025 | 396,00 | 397,40 | 394,20 | 396,40 | 1,38% | 25.965,00 |
| 16.07.2025 | 395,00 | 399,00 | 390,60 | 391,00 | -1,76% | 13.395,00 |
| 15.07.2025 | 400,20 | 402,60 | 398,00 | 398,00 | -0,85% | 13.113,00 |
| 14.07.2025 | 401,00 | 402,00 | 398,80 | 401,40 | 0,96% | 12.385,00 |
| 11.07.2025 | 401,40 | 403,40 | 397,60 | 397,60 | -1,39% | 9.669,00 |
| 10.07.2025 | 402,00 | 404,20 | 401,20 | 403,20 | 0,30% | 14.221,00 |
| 09.07.2025 | 400,40 | 407,00 | 400,20 | 402,00 | 0,05% | 11.333,00 |
| 08.07.2025 | 401,80 | 402,80 | 399,60 | 401,80 | -0,20% | 12.155,00 |
| 07.07.2025 | 402,60 | 405,40 | 400,20 | 402,60 | 0,30% | 48.821,00 |
| 04.07.2025 | 402,20 | 403,60 | 400,20 | 401,40 | -0,64% | 6.642,00 |
| 03.07.2025 | 404,00 | 408,00 | 403,00 | 404,00 | -0,20% | 15.086,00 |
| 02.07.2025 | 405,00 | 406,80 | 404,00 | 404,80 | 0,10% | 12.712,00 |
| 01.07.2025 | 400,60 | 405,60 | 396,60 | 404,40 | 1,61% | 34.051,00 |
| 30.06.2025 | 396,60 | 401,40 | 395,60 | 398,00 | 0,40% | 17.976,00 |
| 27.06.2025 | 396,20 | 398,60 | 395,60 | 396,40 | 0,15% | 9.648,00 |
| 26.06.2025 | 391,60 | 396,60 | 391,60 | 395,80 | -0,70% | 13.092,00 |
| 25.06.2025 | 398,80 | 400,40 | 397,00 | 398,60 | 0,10% | 12.071,00 |
| 24.06.2025 | 397,20 | 399,20 | 396,00 | 398,20 | 0,96% | 16.812,00 |
| 23.06.2025 | 395,00 | 399,00 | 394,40 | 394,40 | -0,95% | 16.332,00 |
| 20.06.2025 | 396,80 | 403,40 | 396,20 | 398,20 | 0,35% | 21.988,00 |
| 19.06.2025 | 401,00 | 401,00 | 396,80 | 396,80 | -0,80% | 5.299,00 |
| 18.06.2025 | 401,00 | 402,00 | 399,60 | 400,00 | -0,30% | 8.713,00 |
| 17.06.2025 | 403,20 | 403,20 | 400,40 | 401,20 | -0,64% | 17.134,00 |
| 16.06.2025 | 405,00 | 405,00 | 402,20 | 403,80 | -1,03% | 10.326,00 |
| 13.06.2025 | 404,60 | 410,00 | 403,40 | 408,00 | 0,20% | 9.612,00 |
| 12.06.2025 | 407,00 | 407,60 | 402,80 | 407,20 | -0,54% | 7.606,00 |
| 11.06.2025 | 417,20 | 417,20 | 408,80 | 409,40 | -1,44% | 9.043,00 |
| 10.06.2025 | 415,40 | 416,40 | 412,40 | 415,40 | 0,48% | 8.954,00 |
| 09.06.2025 | 414,80 | 415,00 | 410,80 | 413,40 | -0,29% | 6.430,00 |
| 06.06.2025 | 411,40 | 417,20 | 411,00 | 414,60 | 0,53% | 11.616,00 |
| 05.06.2025 | 414,60 | 415,80 | 410,20 | 412,40 | -0,34% | 12.679,00 |
| 04.06.2025 | 412,40 | 414,60 | 410,60 | 413,80 | 0,98% | 12.018,00 |
| 03.06.2025 | 405,00 | 411,40 | 404,20 | 409,80 | 0,74% | 22.950,00 |
| 02.06.2025 | 408,00 | 409,40 | 404,60 | 406,80 | -0,29% | 16.868,00 |
| 30.05.2025 | 409,60 | 411,80 | 407,40 | 408,00 | 0,20% | 22.022,00 |
| 29.05.2025 | 411,80 | 411,80 | 407,00 | 407,20 | -0,68% | 7.534,00 |
| 28.05.2025 | 412,20 | 413,00 | 410,00 | 410,00 | -0,05% | 13.548,00 |
| 27.05.2025 | 404,60 | 411,20 | 404,60 | 410,20 | 1,33% | 10.881,00 |
| 26.05.2025 | 403,60 | 406,80 | 403,60 | 404,80 | 0,15% | 5.719,00 |
| 23.05.2025 | 405,00 | 405,00 | 398,60 | 404,20 | 0,15% | 22.382,00 |
| 22.05.2025 | 404,00 | 404,20 | 400,40 | 403,60 | 0,05% | 11.564,00 |
| 21.05.2025 | 406,40 | 406,40 | 400,80 | 403,40 | -1,18% | 15.820,00 |
| 20.05.2025 | 409,00 | 411,00 | 407,40 | 408,20 | 0,10% | 9.398,00 |
| 19.05.2025 | 406,00 | 409,00 | 404,80 | 407,80 | -0,44% | 9.126,00 |
| 16.05.2025 | 406,80 | 409,80 | 404,20 | 409,60 | 1,34% | 14.806,00 |
| 15.05.2025 | 397,40 | 404,20 | 395,80 | 404,20 | 1,15% | 11.168,00 |