424,700€
-1,64%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 419,50 | 425,00 | 414,00 | 423,40 | -1,95% | - |
| 02.04.2025 | 431,60 | 432,60 | 427,80 | 431,80 | 0,14% | 8.778,00 |
| 01.04.2025 | 430,20 | 432,40 | 426,80 | 431,20 | 0,37% | 12.829,00 |
| 31.03.2025 | 420,40 | 431,00 | 420,00 | 429,60 | 0,85% | 33.397,00 |
| 28.03.2025 | 430,40 | 432,00 | 426,00 | 426,00 | -0,98% | 11.435,00 |
| 27.03.2025 | 428,60 | 432,00 | 424,80 | 430,20 | 0,61% | 26.429,00 |
| 26.03.2025 | 423,20 | 429,40 | 422,20 | 427,60 | 1,28% | 20.679,00 |
| 25.03.2025 | 425,00 | 426,80 | 421,60 | 422,20 | -1,12% | 64.181,00 |
| 24.03.2025 | 424,20 | 427,60 | 420,20 | 427,00 | 1,81% | 36.932,00 |
| 21.03.2025 | 422,80 | 422,80 | 415,40 | 419,40 | -1,04% | 15.013,00 |
| 20.03.2025 | 421,20 | 424,80 | 420,20 | 423,80 | 0,24% | 17.134,00 |
| 19.03.2025 | 423,20 | 423,60 | 420,40 | 422,80 | 0,71% | 14.679,00 |
| 18.03.2025 | 421,40 | 428,40 | 418,80 | 419,80 | 0,00% | 28.438,00 |
| 17.03.2025 | 418,80 | 420,40 | 414,60 | 419,80 | 0,48% | 20.079,00 |
| 14.03.2025 | 418,00 | 421,20 | 415,60 | 417,80 | 0,48% | 20.540,00 |
| 13.03.2025 | 415,40 | 419,40 | 411,80 | 415,80 | 0,24% | 20.348,00 |
| 12.03.2025 | 415,20 | 419,80 | 411,20 | 414,80 | -0,10% | 24.790,00 |
| 11.03.2025 | 423,00 | 425,00 | 414,60 | 415,20 | -3,13% | 32.181,00 |
| 10.03.2025 | 430,40 | 434,80 | 425,40 | 428,60 | -0,42% | 21.682,00 |
| 07.03.2025 | 430,20 | 431,80 | 426,80 | 430,40 | -0,78% | 17.763,00 |
| 06.03.2025 | 433,20 | 433,80 | 427,20 | 433,80 | 0,98% | 22.633,00 |
| 05.03.2025 | 434,80 | 436,40 | 428,60 | 429,60 | -2,63% | 21.749,00 |
| 04.03.2025 | 440,40 | 445,00 | 437,00 | 441,20 | -0,90% | 24.382,00 |
| 03.03.2025 | 449,20 | 450,20 | 444,60 | 445,20 | 0,04% | 16.947,00 |
| 28.02.2025 | 442,40 | 449,80 | 442,40 | 445,00 | -0,49% | 14.407,00 |
| 27.02.2025 | 441,80 | 449,40 | 440,80 | 447,20 | 0,58% | 15.306,00 |
| 26.02.2025 | 447,40 | 447,40 | 442,60 | 444,60 | 0,45% | 12.890,00 |
| 25.02.2025 | 438,80 | 445,00 | 437,00 | 442,60 | 0,27% | 14.819,00 |
| 24.02.2025 | 437,80 | 443,20 | 436,20 | 441,40 | -0,09% | 14.553,00 |
| 21.02.2025 | 440,00 | 444,00 | 439,40 | 441,80 | 0,68% | 30.695,00 |
| 20.02.2025 | 440,20 | 442,80 | 438,40 | 438,80 | -1,30% | 12.275,00 |
| 19.02.2025 | 445,00 | 446,20 | 440,20 | 444,60 | 1,83% | 29.942,00 |
| 18.02.2025 | 438,80 | 439,00 | 431,00 | 436,60 | -0,46% | 18.789,00 |
| 17.02.2025 | 434,00 | 443,60 | 432,40 | 438,60 | -0,41% | 12.912,00 |
| 14.02.2025 | 440,00 | 441,80 | 437,60 | 440,40 | -0,18% | 12.839,00 |
| 13.02.2025 | 439,80 | 443,20 | 439,40 | 441,20 | -0,05% | 14.265,00 |
| 12.02.2025 | 443,80 | 444,80 | 438,40 | 441,40 | -0,90% | 21.171,00 |
| 11.02.2025 | 445,60 | 446,80 | 443,40 | 445,40 | 0,91% | 15.049,00 |
| 10.02.2025 | 438,40 | 443,40 | 438,20 | 441,40 | 0,23% | 20.088,00 |
| 07.02.2025 | 441,00 | 442,00 | 436,60 | 440,40 | 0,69% | 28.735,00 |
| 06.02.2025 | 437,00 | 443,20 | 413,40 | 437,40 | 0,51% | 56.388,00 |
| 05.02.2025 | 435,00 | 437,00 | 432,60 | 435,20 | -0,82% | 18.030,00 |
| 04.02.2025 | 439,00 | 442,60 | 434,40 | 438,80 | 0,27% | 34.503,00 |
| 03.02.2025 | 429,80 | 437,60 | 425,00 | 437,60 | 2,00% | 36.962,00 |
| 31.01.2025 | 432,60 | 432,60 | 424,20 | 429,00 | 0,47% | 40.176,00 |
| 30.01.2025 | 421,80 | 431,00 | 420,40 | 427,00 | 1,38% | 47.336,00 |
| 29.01.2025 | 419,60 | 421,80 | 418,00 | 421,20 | 0,24% | 21.690,00 |
| 28.01.2025 | 419,60 | 422,80 | 419,40 | 420,20 | 0,57% | 27.936,00 |
| 27.01.2025 | 413,00 | 419,60 | 413,00 | 417,80 | -0,62% | 30.757,00 |
| 24.01.2025 | 422,00 | 425,40 | 418,80 | 420,40 | -0,80% | 31.509,00 |
| 23.01.2025 | 424,60 | 427,80 | 423,60 | 423,80 | -0,94% | 18.206,00 |
| 22.01.2025 | 424,40 | 428,80 | 424,00 | 427,80 | 0,47% | 30.533,00 |
| 21.01.2025 | 422,20 | 426,60 | 421,20 | 425,80 | 0,71% | 20.581,00 |
| 20.01.2025 | 423,20 | 426,40 | 422,60 | 422,80 | -0,61% | 11.823,00 |
| 17.01.2025 | 420,00 | 429,60 | 419,60 | 425,40 | 1,77% | 27.237,00 |
| 16.01.2025 | 416,40 | 418,20 | 416,20 | 418,00 | 0,58% | 13.486,00 |
| 15.01.2025 | 415,80 | 419,60 | 414,00 | 415,60 | 0,87% | 22.864,00 |
| 14.01.2025 | 413,20 | 413,20 | 408,80 | 412,00 | 0,10% | 30.492,00 |
| 13.01.2025 | 405,20 | 412,80 | 402,60 | 411,60 | 2,18% | 34.916,00 |
| 10.01.2025 | 410,00 | 410,00 | 402,80 | 402,80 | -1,08% | 12.365,00 |
| 09.01.2025 | 409,60 | 409,60 | 406,00 | 407,20 | 0,00% | 6.310,00 |
| 08.01.2025 | 402,00 | 408,00 | 401,00 | 407,20 | 1,29% | 17.607,00 |
| 07.01.2025 | 397,60 | 404,00 | 395,40 | 402,00 | 0,55% | 30.042,00 |
| 06.01.2025 | 401,20 | 403,00 | 399,00 | 399,80 | -0,89% | 29.325,00 |
| 03.01.2025 | 404,00 | 405,00 | 402,00 | 403,40 | -1,18% | 17.022,00 |
| 02.01.2025 | 404,00 | 409,80 | 404,00 | 408,20 | 1,24% | 14.961,00 |
| 30.12.2024 | 404,60 | 405,40 | 403,20 | 403,20 | -0,98% | 5.283,00 |
| 27.12.2024 | 406,20 | 408,60 | 403,80 | 407,20 | 1,14% | 20.953,00 |
| 23.12.2024 | 408,80 | 409,20 | 402,20 | 402,60 | -0,84% | 16.058,00 |
| 20.12.2024 | 403,00 | 406,20 | 400,20 | 406,00 | -0,25% | 32.334,00 |
| 19.12.2024 | 406,40 | 408,80 | 403,40 | 407,00 | -0,88% | 32.607,00 |
| 18.12.2024 | 409,20 | 412,00 | 408,00 | 410,60 | 0,15% | 27.185,00 |
| 17.12.2024 | 408,00 | 411,80 | 402,80 | 410,00 | -0,49% | 40.599,00 |
| 16.12.2024 | 414,40 | 415,60 | 410,60 | 412,00 | -1,10% | 30.885,00 |
| 13.12.2024 | 419,60 | 420,80 | 413,20 | 416,60 | -0,71% | 21.969,00 |
| 12.12.2024 | 417,80 | 422,40 | 416,20 | 419,60 | -0,85% | 24.973,00 |
| 11.12.2024 | 425,00 | 425,00 | 420,60 | 423,20 | 0,38% | 25.617,00 |
| 10.12.2024 | 420,00 | 423,80 | 415,60 | 421,60 | -0,38% | 18.001,00 |
| 09.12.2024 | 427,00 | 427,40 | 422,00 | 423,20 | -0,56% | 23.143,00 |
| 06.12.2024 | 423,20 | 427,40 | 422,80 | 425,60 | -0,05% | 27.611,00 |
| 05.12.2024 | 437,20 | 437,20 | 424,60 | 425,80 | -2,70% | 23.954,00 |
| 04.12.2024 | 437,20 | 438,00 | 433,40 | 437,60 | 0,37% | 9.863,00 |
| 03.12.2024 | 437,00 | 438,80 | 434,40 | 436,00 | -0,18% | 13.923,00 |
| 02.12.2024 | 437,60 | 439,80 | 435,80 | 436,80 | 0,32% | 21.047,00 |
| 29.11.2024 | 432,40 | 435,80 | 431,60 | 435,40 | 0,55% | 11.856,00 |
| 28.11.2024 | 432,60 | 434,60 | 430,00 | 433,00 | -0,09% | 5.418,00 |
| 27.11.2024 | 434,00 | 436,00 | 430,60 | 433,40 | -0,14% | 17.987,00 |
| 26.11.2024 | 433,80 | 435,20 | 430,40 | 434,00 | 0,32% | 24.134,00 |
| 25.11.2024 | 437,40 | 444,60 | 430,80 | 432,60 | -0,92% | 20.638,00 |
| 22.11.2024 | 433,00 | 439,40 | 432,40 | 436,60 | 1,35% | 24.627,00 |
| 21.11.2024 | 426,00 | 431,40 | 424,80 | 430,80 | 1,99% | 28.953,00 |
| 20.11.2024 | 419,60 | 422,60 | 417,60 | 422,40 | 0,81% | 26.465,00 |
| 19.11.2024 | 424,00 | 425,40 | 416,20 | 419,00 | -1,18% | 33.375,00 |
| 18.11.2024 | 424,40 | 424,60 | 421,20 | 424,00 | 0,00% | 32.118,00 |
| 15.11.2024 | 428,80 | 429,80 | 424,00 | 424,00 | -1,81% | 25.537,00 |
| 14.11.2024 | 431,00 | 433,80 | 430,40 | 431,80 | 0,28% | 25.624,00 |
| 13.11.2024 | 428,60 | 430,80 | 425,00 | 430,60 | 0,47% | 22.985,00 |
| 12.11.2024 | 430,00 | 433,20 | 427,80 | 428,60 | -0,60% | 33.262,00 |
| 11.11.2024 | 432,00 | 434,00 | 428,80 | 431,20 | 0,47% | 21.719,00 |
| 08.11.2024 | 432,40 | 433,20 | 429,20 | 429,20 | -0,23% | 22.020,00 |