385,500€
2,25%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 377,20 | 381,80 | 377,20 | 381,20 | 1,11% | - |
| 29.01.2026 | 377,40 | 379,60 | 375,70 | 377,00 | -0,24% | - |
| 28.01.2026 | 378,50 | 379,10 | 376,10 | 377,90 | -0,94% | - |
| 27.01.2026 | 383,20 | 383,80 | 378,90 | 381,50 | -0,10% | - |
| 26.01.2026 | 380,90 | 383,40 | 380,30 | 381,90 | -0,03% | - |
| 23.01.2026 | 377,80 | 382,00 | 377,20 | 382,00 | 0,63% | 10.079,00 |
| 22.01.2026 | 376,80 | 380,80 | 373,80 | 379,60 | 1,01% | 8.187,00 |
| 21.01.2026 | 370,00 | 377,20 | 367,00 | 375,80 | 1,68% | 7.592,00 |
| 20.01.2026 | 371,80 | 373,00 | 366,40 | 369,60 | -0,16% | 9.299,00 |
| 19.01.2026 | 373,00 | 374,60 | 366,40 | 370,20 | -1,75% | 13.830,00 |
| 16.01.2026 | 379,00 | 379,60 | 375,20 | 376,80 | -1,05% | 9.951,00 |
| 15.01.2026 | 378,80 | 382,60 | 376,40 | 380,80 | 0,47% | 10.546,00 |
| 14.01.2026 | 381,40 | 381,40 | 378,80 | 379,00 | 0,11% | 15.473,00 |
| 13.01.2026 | 382,00 | 382,20 | 377,80 | 378,60 | -0,37% | 16.781,00 |
| 12.01.2026 | 380,00 | 380,80 | 376,80 | 380,00 | 0,16% | 14.742,00 |
| 09.01.2026 | 377,20 | 382,00 | 375,80 | 379,40 | 0,85% | 17.462,00 |
| 08.01.2026 | 370,20 | 377,00 | 370,00 | 376,20 | 1,18% | 13.562,00 |
| 07.01.2026 | 373,40 | 375,00 | 370,20 | 371,80 | -0,48% | 21.441,00 |
| 06.01.2026 | 369,60 | 374,80 | 367,60 | 373,60 | 1,74% | 21.097,00 |
| 05.01.2026 | 365,60 | 368,20 | 363,60 | 367,20 | 0,88% | 24.141,00 |
| 02.01.2026 | 362,00 | 365,00 | 360,40 | 364,00 | 0,55% | 28.794,00 |
| 30.12.2025 | 362,40 | 362,60 | 361,20 | 362,00 | 0,06% | 5.444,00 |
| 29.12.2025 | 360,20 | 362,80 | 359,20 | 361,80 | 0,50% | 16.228,00 |
| 23.12.2025 | 361,00 | 361,40 | 358,60 | 360,00 | -0,06% | 23.415,00 |
| 22.12.2025 | 359,00 | 361,20 | 356,60 | 360,20 | 0,22% | 43.393,00 |
| 19.12.2025 | 357,60 | 359,60 | 355,60 | 359,40 | -0,33% | 21.077,00 |
| 18.12.2025 | 359,60 | 362,00 | 358,20 | 360,60 | 0,56% | 25.103,00 |
| 17.12.2025 | 361,00 | 362,60 | 358,00 | 358,60 | 0,45% | 35.664,00 |
| 16.12.2025 | 354,60 | 357,00 | 351,60 | 357,00 | 0,34% | 20.817,00 |
| 15.12.2025 | 356,00 | 358,40 | 353,40 | 355,80 | 0,74% | 47.360,00 |
| 12.12.2025 | 343,20 | 353,60 | 343,20 | 353,20 | 3,76% | 62.198,00 |
| 11.12.2025 | 336,40 | 341,60 | 333,80 | 340,40 | 1,25% | 31.436,00 |
| 10.12.2025 | 336,80 | 339,20 | 333,40 | 336,20 | -1,00% | 29.076,00 |
| 09.12.2025 | 334,00 | 340,80 | 332,40 | 339,60 | 0,47% | 39.102,00 |
| 08.12.2025 | 341,40 | 343,60 | 338,00 | 338,00 | -2,03% | 27.803,00 |
| 05.12.2025 | 347,00 | 347,40 | 344,80 | 345,00 | -0,58% | 24.261,00 |
| 04.12.2025 | 350,80 | 351,00 | 346,60 | 347,00 | -0,57% | 14.642,00 |
| 03.12.2025 | 351,20 | 352,00 | 348,60 | 349,00 | -0,46% | 17.722,00 |
| 02.12.2025 | 350,00 | 351,80 | 348,20 | 350,60 | -0,85% | 13.847,00 |
| 01.12.2025 | 355,00 | 355,00 | 350,40 | 353,60 | -0,06% | 13.847,00 |
| 28.11.2025 | 351,60 | 354,60 | 351,20 | 353,80 | -0,06% | 11.484,00 |
| 27.11.2025 | 351,00 | 354,00 | 350,80 | 354,00 | 0,40% | 7.466,00 |
| 26.11.2025 | 352,00 | 354,20 | 351,00 | 352,60 | -0,28% | 14.042,00 |
| 25.11.2025 | 352,60 | 358,20 | 350,80 | 353,60 | -0,62% | 26.079,00 |
| 24.11.2025 | 358,00 | 359,60 | 353,40 | 355,80 | -1,33% | 14.004,00 |
| 21.11.2025 | 355,20 | 361,60 | 352,80 | 360,60 | 0,45% | 24.443,00 |
| 20.11.2025 | 358,80 | 360,80 | 357,60 | 359,00 | 0,62% | 20.830,00 |
| 19.11.2025 | 358,00 | 360,20 | 356,00 | 356,80 | -0,61% | 20.069,00 |
| 18.11.2025 | 359,20 | 361,20 | 358,40 | 359,00 | -0,77% | 20.635,00 |
| 17.11.2025 | 364,00 | 365,80 | 361,40 | 361,80 | -1,15% | 12.544,00 |
| 14.11.2025 | 368,60 | 371,60 | 364,40 | 366,00 | -0,16% | 24.916,00 |
| 13.11.2025 | 369,20 | 370,00 | 362,40 | 366,60 | -0,38% | 14.080,00 |
| 12.11.2025 | 369,60 | 370,80 | 366,60 | 368,00 | 0,00% | 14.813,00 |
| 11.11.2025 | 370,00 | 370,00 | 364,00 | 368,00 | 1,60% | 21.277,00 |
| 10.11.2025 | 364,00 | 365,00 | 360,00 | 362,20 | -0,33% | 23.409,00 |
| 07.11.2025 | 360,80 | 365,00 | 357,80 | 363,40 | 0,33% | 17.477,00 |
| 06.11.2025 | 362,60 | 364,20 | 360,60 | 362,20 | -0,39% | 16.349,00 |
| 05.11.2025 | 365,80 | 367,20 | 361,60 | 363,60 | -0,33% | 41.326,00 |
| 04.11.2025 | 357,20 | 366,20 | 355,20 | 364,80 | 1,62% | 34.985,00 |
| 03.11.2025 | 363,60 | 366,60 | 355,40 | 359,00 | -1,59% | 43.578,00 |
| 31.10.2025 | 367,00 | 371,80 | 359,40 | 364,80 | -2,93% | 38.402,00 |
| 30.10.2025 | 371,80 | 376,00 | 370,60 | 375,80 | 0,80% | 33.826,00 |
| 29.10.2025 | 380,00 | 381,20 | 372,20 | 372,80 | -2,46% | 27.655,00 |
| 28.10.2025 | 382,80 | 384,20 | 378,80 | 382,20 | -0,68% | 26.949,00 |
| 27.10.2025 | 384,20 | 386,00 | 382,20 | 384,80 | -0,10% | 13.375,00 |
| 24.10.2025 | 386,80 | 388,60 | 384,60 | 385,20 | -0,57% | 12.058,00 |
| 23.10.2025 | 388,00 | 390,20 | 386,80 | 387,40 | -0,67% | 17.981,00 |
| 22.10.2025 | 387,80 | 392,00 | 386,20 | 390,00 | 0,57% | 15.852,00 |
| 21.10.2025 | 387,40 | 389,60 | 386,40 | 387,80 | 0,41% | 11.052,00 |
| 20.10.2025 | 386,60 | 391,00 | 386,00 | 386,20 | 0,73% | 15.243,00 |
| 17.10.2025 | 376,40 | 385,00 | 375,00 | 383,40 | -0,36% | 23.071,00 |
| 16.10.2025 | 388,20 | 390,00 | 383,80 | 384,80 | -2,14% | 14.928,00 |
| 15.10.2025 | 394,00 | 396,80 | 392,80 | 393,20 | -0,66% | 10.054,00 |
| 14.10.2025 | 394,20 | 396,40 | 390,80 | 395,80 | -0,25% | 12.208,00 |
| 13.10.2025 | 392,00 | 396,80 | 392,00 | 396,80 | -0,10% | 17.242,00 |
| 10.10.2025 | 398,20 | 398,20 | 393,60 | 397,20 | -1,10% | 28.498,00 |
| 09.10.2025 | 401,20 | 404,40 | 400,80 | 401,60 | -0,69% | 9.249,00 |
| 08.10.2025 | 404,00 | 406,40 | 402,60 | 404,40 | 0,65% | 11.375,00 |
| 07.10.2025 | 399,40 | 402,60 | 399,00 | 401,80 | 0,25% | 14.351,00 |
| 06.10.2025 | 396,60 | 402,00 | 396,60 | 400,80 | 1,21% | 22.438,00 |
| 03.10.2025 | 402,00 | 402,00 | 394,40 | 396,00 | -1,15% | 8.860,00 |
| 02.10.2025 | 395,40 | 401,60 | 394,20 | 400,60 | 0,65% | 19.192,00 |
| 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 |