432,300€
1,29%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 430,00 | 435,80 | 430,00 | 431,40 | 1,08% | 9.975,00 |
| 12.03.2026 | 413,00 | 428,20 | 412,20 | 426,80 | 2,74% | 8.171,00 |
| 11.03.2026 | 410,60 | 416,00 | 407,00 | 415,40 | 1,12% | 6.739,00 |
| 10.03.2026 | 417,80 | 419,00 | 408,60 | 410,80 | -1,77% | 8.315,00 |
| 09.03.2026 | 413,20 | 418,20 | 408,40 | 418,20 | 0,14% | 8.479,00 |
| 06.03.2026 | 424,80 | 425,00 | 414,60 | 417,60 | -0,90% | 10.404,00 |
| 05.03.2026 | 429,40 | 430,00 | 421,40 | 421,40 | -1,86% | 9.781,00 |
| 04.03.2026 | 430,60 | 432,00 | 428,20 | 429,40 | -0,46% | 7.682,00 |
| 03.03.2026 | 432,20 | 434,60 | 424,20 | 431,40 | -0,74% | 15.388,00 |
| 02.03.2026 | 425,00 | 435,80 | 421,00 | 434,60 | 1,16% | 17.215,00 |
| 27.02.2026 | 423,00 | 430,00 | 421,00 | 429,60 | 1,61% | 9.227,00 |
| 26.02.2026 | 430,20 | 432,40 | 422,20 | 422,80 | -1,72% | 6.783,00 |
| 25.02.2026 | 425,60 | 432,00 | 425,40 | 430,20 | 0,56% | 10.443,00 |
| 24.02.2026 | 422,40 | 428,20 | 420,20 | 427,80 | 1,47% | 6.935,00 |
| 23.02.2026 | 418,40 | 424,40 | 416,60 | 421,60 | 0,00% | 7.597,00 |
| 20.02.2026 | 417,80 | 422,80 | 413,80 | 421,60 | 1,30% | 8.988,00 |
| 19.02.2026 | 410,60 | 416,20 | 409,00 | 416,20 | 1,07% | 9.685,00 |
| 18.02.2026 | 406,20 | 413,20 | 404,20 | 411,80 | 1,28% | 14.154,00 |
| 17.02.2026 | 400,20 | 408,80 | 399,80 | 406,60 | 1,14% | 8.108,00 |
| 16.02.2026 | 406,60 | 407,40 | 402,00 | 402,00 | -0,59% | 7.051,00 |
| 13.02.2026 | 397,80 | 410,60 | 396,00 | 404,40 | 1,46% | 16.441,00 |
| 12.02.2026 | 394,20 | 401,80 | 391,00 | 398,60 | 1,48% | 9.649,00 |
| 11.02.2026 | 388,00 | 393,20 | 385,00 | 392,80 | 1,34% | 4.406,00 |
| 10.02.2026 | 384,00 | 389,80 | 380,80 | 387,60 | 1,04% | 8.381,00 |
| 09.02.2026 | 379,40 | 383,60 | 373,00 | 383,60 | 1,05% | 8.996,00 |
| 06.02.2026 | 391,00 | 392,40 | 376,20 | 379,60 | -2,72% | 11.464,00 |
| 05.02.2026 | 401,00 | 401,40 | 383,00 | 390,20 | -3,08% | 10.546,00 |
| 04.02.2026 | 392,80 | 404,40 | 392,20 | 402,60 | 2,60% | 12.479,00 |
| 03.02.2026 | 391,00 | 395,00 | 386,80 | 392,40 | 0,51% | 8.083,00 |
| 02.02.2026 | 383,40 | 391,00 | 381,20 | 390,40 | 1,40% | 10.793,00 |
| 30.01.2026 | 379,20 | 385,00 | 376,00 | 385,00 | 1,37% | 7.845,00 |
| 29.01.2026 | 377,00 | 380,20 | 375,40 | 379,80 | 0,48% | 9.243,00 |
| 28.01.2026 | 378,40 | 379,00 | 375,40 | 378,00 | 0,32% | 7.361,00 |
| 27.01.2026 | 383,20 | 383,80 | 375,80 | 376,80 | -1,67% | 6.933,00 |
| 26.01.2026 | 382,20 | 383,40 | 379,20 | 383,20 | 0,31% | 8.392,00 |
| 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 | -2,06% | 13.830,00 |
| 16.01.2026 | 380,00 | 381,80 | 375,40 | 378,00 | -0,26% | 6.932,00 |
| 15.01.2026 | 379,80 | 382,00 | 376,20 | 379,00 | 0,48% | 6.726,00 |
| 14.01.2026 | 378,40 | 381,00 | 376,20 | 377,20 | -0,84% | 5.974,00 |
| 13.01.2026 | 379,60 | 381,80 | 377,80 | 380,40 | 0,00% | 7.547,00 |
| 12.01.2026 | 381,00 | 382,00 | 375,00 | 380,40 | -0,42% | 9.069,00 |
| 09.01.2026 | 376,60 | 382,80 | 376,20 | 382,00 | 1,00% | 9.464,00 |
| 08.01.2026 | 370,20 | 379,60 | 370,00 | 378,20 | 1,89% | 7.452,00 |
| 07.01.2026 | 374,80 | 376,00 | 370,40 | 371,20 | -0,85% | 7.821,00 |
| 06.01.2026 | 370,60 | 375,40 | 367,80 | 374,40 | 1,35% | 6.546,00 |
| 05.01.2026 | 367,00 | 370,00 | 363,40 | 369,40 | 0,98% | 9.966,00 |
| 02.01.2026 | 362,40 | 367,60 | 360,20 | 365,80 | 1,05% | 10.620,00 |
| 30.12.2025 | 363,00 | 363,00 | 361,00 | 362,00 | -0,28% | 3.072,00 |
| 29.12.2025 | 361,40 | 363,40 | 359,40 | 363,00 | 0,78% | 7.581,00 |
| 23.12.2025 | 360,00 | 361,60 | 358,60 | 360,20 | 0,00% | 6.480,00 |
| 22.12.2025 | 360,80 | 361,40 | 356,80 | 360,20 | -0,06% | 10.535,00 |
| 19.12.2025 | 357,60 | 360,80 | 355,80 | 360,40 | 0,78% | 8.537,00 |
| 18.12.2025 | 359,60 | 361,80 | 357,60 | 357,60 | -0,72% | 7.242,00 |
| 17.12.2025 | 361,00 | 362,40 | 358,20 | 360,20 | -0,17% | 11.988,00 |
| 16.12.2025 | 355,40 | 361,20 | 352,00 | 360,80 | 1,52% | 10.035,00 |
| 15.12.2025 | 355,20 | 358,20 | 353,40 | 355,40 | 0,40% | 17.990,00 |
| 12.12.2025 | 344,20 | 356,20 | 342,20 | 354,00 | 2,97% | 23.045,00 |
| 11.12.2025 | 335,20 | 344,60 | 334,20 | 343,80 | 2,50% | 13.798,00 |
| 10.12.2025 | 335,40 | 337,40 | 334,20 | 335,40 | -0,12% | 14.707,00 |
| 09.12.2025 | 333,40 | 340,80 | 332,40 | 335,80 | 0,36% | 19.488,00 |
| 08.12.2025 | 342,00 | 343,40 | 334,20 | 334,60 | -2,51% | 22.490,00 |
| 05.12.2025 | 347,60 | 347,80 | 342,60 | 343,20 | -1,04% | 14.448,00 |
| 04.12.2025 | 350,60 | 351,60 | 345,20 | 346,80 | -1,08% | 14.854,00 |
| 03.12.2025 | 351,20 | 352,40 | 348,40 | 350,60 | -0,34% | 9.783,00 |
| 02.12.2025 | 350,80 | 352,80 | 348,20 | 351,80 | 0,29% | 16.354,00 |
| 01.12.2025 | 353,00 | 354,40 | 350,20 | 350,80 | -1,13% | 8.403,00 |
| 28.11.2025 | 352,00 | 355,00 | 351,20 | 354,80 | 1,08% | 8.569,00 |
| 27.11.2025 | 352,60 | 353,20 | 351,00 | 351,00 | -0,17% | 9.406,00 |
| 26.11.2025 | 352,20 | 354,20 | 351,60 | 351,60 | -0,45% | 13.005,00 |
| 25.11.2025 | 353,20 | 355,80 | 351,20 | 353,20 | -0,23% | 8.946,00 |
| 24.11.2025 | 360,00 | 363,00 | 353,00 | 354,00 | -1,28% | 8.107,00 |
| 21.11.2025 | 354,20 | 361,80 | 353,40 | 358,60 | 1,30% | 8.198,00 |
| 20.11.2025 | 357,00 | 361,00 | 354,00 | 354,00 | -1,28% | 8.063,00 |
| 19.11.2025 | 357,20 | 359,20 | 355,80 | 358,60 | 0,06% | 8.443,00 |
| 18.11.2025 | 359,60 | 361,20 | 357,20 | 358,40 | -0,67% | 11.234,00 |
| 17.11.2025 | 365,20 | 366,60 | 360,80 | 360,80 | -0,99% | 6.627,00 |
| 14.11.2025 | 367,00 | 370,80 | 364,40 | 364,40 | -0,98% | 7.544,00 |
| 13.11.2025 | 371,80 | 371,80 | 362,40 | 368,00 | -0,65% | 13.667,00 |
| 12.11.2025 | 369,60 | 372,40 | 366,80 | 370,40 | 0,54% | 13.338,00 |
| 11.11.2025 | 365,00 | 369,60 | 364,20 | 368,40 | 1,43% | 11.870,00 |
| 10.11.2025 | 365,20 | 365,40 | 360,20 | 363,20 | -0,06% | 10.682,00 |
| 07.11.2025 | 357,00 | 365,40 | 357,00 | 363,40 | 0,78% | 14.118,00 |
| 06.11.2025 | 363,60 | 364,40 | 358,60 | 360,60 | -1,21% | 9.123,00 |
| 05.11.2025 | 367,20 | 369,20 | 362,00 | 365,00 | 0,11% | 8.540,00 |
| 04.11.2025 | 356,20 | 366,80 | 353,20 | 364,60 | 2,07% | 20.766,00 |
| 03.11.2025 | 361,20 | 366,60 | 354,80 | 357,20 | -1,81% | 26.599,00 |
| 31.10.2025 | 367,40 | 371,60 | 359,20 | 363,80 | -1,68% | 19.183,00 |
| 30.10.2025 | 371,20 | 376,00 | 369,40 | 370,00 | -0,70% | 14.092,00 |
| 29.10.2025 | 379,20 | 381,80 | 371,80 | 372,60 | -1,95% | 12.022,00 |
| 28.10.2025 | 379,40 | 384,00 | 377,80 | 380,00 | 0,00% | 8.900,00 |
| 27.10.2025 | 384,20 | 386,40 | 380,00 | 380,00 | -0,94% | 9.715,00 |
| 24.10.2025 | 387,40 | 388,80 | 383,60 | 383,60 | -0,88% | 6.976,00 |
| 23.10.2025 | 392,80 | 392,80 | 386,20 | 387,00 | -0,31% | 6.947,00 |
| 22.10.2025 | 387,00 | 391,60 | 386,40 | 388,20 | 0,00% | 6.968,00 |
| 21.10.2025 | 387,00 | 389,60 | 385,00 | 388,20 | 0,15% | 4.578,00 |
| 20.10.2025 | 394,00 | 394,00 | 385,60 | 387,60 | 0,36% | 11.239,00 |