396,800€
-0,30%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 398,10 | 400,30 | 396,60 | 396,80 | -0,30% | - |
| 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 |
| 14.05.2025 | 403,00 | 404,60 | 392,00 | 399,60 | -1,96% | 25.261,00 |
| 13.05.2025 | 408,60 | 408,80 | 406,60 | 407,60 | -0,34% | 15.232,00 |
| 12.05.2025 | 405,40 | 411,60 | 405,40 | 409,00 | 2,00% | 18.969,00 |
| 09.05.2025 | 404,00 | 404,20 | 400,00 | 401,00 | -0,35% | 11.257,00 |
| 08.05.2025 | 399,60 | 402,40 | 397,80 | 402,40 | 0,95% | 11.655,00 |
| 07.05.2025 | 394,00 | 398,60 | 391,80 | 398,60 | 0,61% | 19.533,00 |
| 06.05.2025 | 400,00 | 400,00 | 394,80 | 396,20 | -1,15% | 20.617,00 |
| 05.05.2025 | 400,00 | 401,40 | 397,00 | 400,80 | -0,20% | 10.957,00 |
| 02.05.2025 | 401,40 | 402,60 | 397,00 | 401,60 | 0,60% | 21.063,00 |
| 30.04.2025 | 395,40 | 399,80 | 391,80 | 399,20 | 1,06% | 16.015,00 |
| 29.04.2025 | 394,60 | 397,20 | 392,00 | 395,00 | 0,25% | 21.773,00 |
| 28.04.2025 | 395,60 | 396,40 | 393,00 | 394,00 | 0,61% | 12.855,00 |
| 25.04.2025 | 398,00 | 398,00 | 391,20 | 391,60 | -1,06% | 29.788,00 |
| 24.04.2025 | 395,00 | 397,40 | 388,80 | 395,80 | -0,15% | 26.510,00 |
| 23.04.2025 | 400,20 | 403,60 | 395,40 | 396,40 | 0,61% | 15.030,00 |
| 22.04.2025 | 390,40 | 394,60 | 388,40 | 394,00 | -0,96% | 18.898,00 |
| 17.04.2025 | 399,00 | 399,00 | 394,20 | 397,80 | -0,50% | 22.948,00 |
| 16.04.2025 | 396,60 | 400,60 | 395,40 | 399,80 | -0,30% | 16.826,00 |
| 15.04.2025 | 396,60 | 401,60 | 393,40 | 401,00 | 2,40% | 17.869,00 |
| 14.04.2025 | 386,00 | 394,40 | 386,00 | 391,60 | 2,14% | 21.872,00 |
| 11.04.2025 | 385,60 | 387,20 | 378,60 | 383,40 | -1,24% | 38.414,00 |
| 10.04.2025 | 406,60 | 407,80 | 388,20 | 388,20 | 2,59% | 29.362,00 |
| 09.04.2025 | 378,40 | 382,40 | 370,20 | 378,40 | -3,91% | 37.194,00 |
| 08.04.2025 | 392,80 | 397,40 | 390,00 | 393,80 | 1,86% | 28.720,00 |
| 07.04.2025 | 377,00 | 402,60 | 347,40 | 386,60 | -6,21% | 121.345,00 |
| 04.04.2025 | 418,20 | 425,00 | 412,20 | 412,20 | -2,51% | 50.402,00 |
| 03.04.2025 | 420,20 | 425,40 | 414,00 | 422,80 | -2,08% | 43.307,00 |
| 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 |