429,200€
-0,65%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 431,50 | 433,30 | 425,90 | 426,20 | -1,34% | - |
| 09.04.2026 | 427,00 | 434,00 | 425,40 | 432,00 | 2,08% | 18.402,00 |
| 08.04.2026 | 430,80 | 431,20 | 413,00 | 423,20 | -1,21% | 41.843,00 |
| 07.04.2026 | 433,40 | 434,80 | 427,80 | 428,40 | -1,20% | 28.790,00 |
| 02.04.2026 | 425,80 | 434,80 | 425,00 | 433,60 | 1,98% | 19.915,00 |
| 01.04.2026 | 430,00 | 430,60 | 421,00 | 425,20 | -1,44% | 31.972,00 |
| 31.03.2026 | 437,20 | 440,00 | 430,00 | 431,40 | -1,55% | 16.286,00 |
| 30.03.2026 | 426,80 | 439,60 | 426,40 | 438,20 | 3,11% | 21.253,00 |
| 27.03.2026 | 431,00 | 432,00 | 421,80 | 425,00 | -0,65% | 29.892,00 |
| 26.03.2026 | 425,00 | 431,60 | 422,60 | 427,80 | 1,18% | 20.635,00 |
| 25.03.2026 | 415,40 | 423,00 | 414,00 | 422,80 | 0,96% | 21.663,00 |
| 24.03.2026 | 413,00 | 419,60 | 408,40 | 418,80 | 1,40% | 17.865,00 |
| 23.03.2026 | 419,60 | 431,80 | 413,00 | 413,00 | -3,01% | 49.940,00 |
| 20.03.2026 | 422,80 | 429,40 | 421,40 | 425,80 | 0,76% | 22.043,00 |
| 19.03.2026 | 426,60 | 427,20 | 420,60 | 422,60 | -1,31% | 24.620,00 |
| 18.03.2026 | 428,60 | 430,20 | 425,00 | 428,20 | -0,28% | 21.721,00 |
| 17.03.2026 | 432,20 | 433,80 | 429,00 | 429,40 | -0,28% | 14.414,00 |
| 16.03.2026 | 433,40 | 433,60 | 427,80 | 430,60 | -0,83% | 24.681,00 |
| 13.03.2026 | 432,40 | 435,20 | 430,00 | 434,20 | 2,21% | 21.855,00 |
| 12.03.2026 | 414,60 | 427,00 | 414,60 | 424,80 | 3,46% | 29.385,00 |
| 11.03.2026 | 412,40 | 412,40 | 407,20 | 410,60 | -0,05% | 14.944,00 |
| 10.03.2026 | 418,40 | 419,80 | 408,40 | 410,80 | -1,20% | 22.108,00 |
| 09.03.2026 | 412,80 | 417,60 | 412,00 | 415,80 | -0,14% | 21.662,00 |
| 06.03.2026 | 423,00 | 424,00 | 414,20 | 416,40 | -1,75% | 31.840,00 |
| 05.03.2026 | 429,00 | 430,00 | 423,00 | 423,80 | -1,26% | 17.585,00 |
| 04.03.2026 | 429,60 | 432,60 | 427,80 | 429,20 | 0,28% | 17.062,00 |
| 03.03.2026 | 431,00 | 432,80 | 425,00 | 428,00 | -1,02% | 38.274,00 |
| 02.03.2026 | 426,00 | 434,80 | 426,00 | 432,40 | 1,65% | 31.166,00 |
| 27.02.2026 | 422,60 | 426,00 | 421,60 | 425,40 | -0,42% | 16.397,00 |
| 26.02.2026 | 432,00 | 432,40 | 425,60 | 427,20 | -0,14% | 28.068,00 |
| 25.02.2026 | 424,40 | 432,40 | 424,40 | 427,80 | 0,85% | 21.381,00 |
| 24.02.2026 | 421,80 | 425,80 | 420,80 | 424,20 | 1,10% | 18.122,00 |
| 23.02.2026 | 418,20 | 423,00 | 416,80 | 419,60 | 0,48% | 23.027,00 |
| 20.02.2026 | 416,00 | 420,60 | 413,80 | 417,60 | 0,48% | 26.785,00 |
| 19.02.2026 | 412,00 | 415,60 | 409,20 | 415,60 | 1,02% | 21.998,00 |
| 18.02.2026 | 407,00 | 413,00 | 406,40 | 411,40 | 0,88% | 19.805,00 |
| 17.02.2026 | 402,80 | 408,60 | 402,80 | 407,80 | 1,29% | 41.602,00 |
| 16.02.2026 | 407,00 | 407,40 | 402,60 | 402,60 | -1,13% | 25.011,00 |
| 13.02.2026 | 395,60 | 407,60 | 394,00 | 407,20 | 2,00% | 30.493,00 |
| 12.02.2026 | 393,40 | 400,20 | 391,40 | 399,20 | 1,99% | 26.097,00 |
| 11.02.2026 | 389,00 | 392,60 | 384,40 | 391,40 | 0,72% | 15.790,00 |
| 10.02.2026 | 382,20 | 389,00 | 380,00 | 388,60 | 1,89% | 16.779,00 |
| 09.02.2026 | 379,00 | 381,40 | 373,00 | 381,40 | -0,47% | 18.444,00 |
| 06.02.2026 | 390,60 | 392,20 | 380,40 | 383,20 | -3,04% | 31.110,00 |
| 05.02.2026 | 400,00 | 402,40 | 383,40 | 395,20 | -1,94% | 39.348,00 |
| 04.02.2026 | 394,40 | 403,60 | 392,80 | 403,00 | 2,13% | 22.045,00 |
| 03.02.2026 | 390,40 | 394,60 | 386,60 | 394,60 | 1,23% | 19.160,00 |
| 02.02.2026 | 381,00 | 391,20 | 380,40 | 389,80 | 2,04% | 20.723,00 |
| 30.01.2026 | 379,80 | 382,40 | 375,20 | 382,00 | 1,33% | 27.040,00 |
| 29.01.2026 | 377,60 | 379,80 | 375,80 | 377,00 | -0,32% | 19.690,00 |
| 28.01.2026 | 377,00 | 379,00 | 376,20 | 378,20 | -0,73% | 7.685,00 |
| 27.01.2026 | 383,40 | 384,40 | 379,00 | 381,00 | -0,21% | 22.922,00 |
| 26.01.2026 | 381,00 | 383,40 | 380,20 | 381,80 | 0,16% | 14.121,00 |
| 23.01.2026 | 379,80 | 381,20 | 376,80 | 381,20 | 0,85% | 17.921,00 |
| 22.01.2026 | 375,40 | 379,00 | 373,60 | 378,00 | 1,78% | 10.680,00 |
| 21.01.2026 | 368,00 | 372,80 | 367,20 | 371,40 | 0,70% | 17.229,00 |
| 20.01.2026 | 372,80 | 373,40 | 366,20 | 368,80 | -0,81% | 22.674,00 |
| 19.01.2026 | 369,00 | 374,00 | 369,00 | 371,80 | -1,33% | 19.309,00 |
| 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 |