462,700€
-1,09%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 464,80 | 468,00 | 455,40 | 467,80 | -0,04% | 15.370,00 |
| 05.11.2026 | 466,80 | 475,40 | 465,00 | 468,00 | 0,34% | 12.177,00 |
| 04.11.2026 | 453,40 | 467,60 | 453,00 | 466,40 | 1,22% | 17.490,00 |
| 03.11.2026 | 465,00 | 467,00 | 459,60 | 460,80 | -0,78% | 7.387,00 |
| 02.11.2026 | 459,80 | 465,40 | 457,00 | 464,40 | 0,52% | 12.415,00 |
| 30.10.2026 | 460,00 | 462,60 | 456,00 | 462,00 | 3,13% | 9.595,00 |
| 29.10.2026 | 461,40 | 471,40 | 447,00 | 448,00 | -1,67% | 28.817,00 |
| 28.10.2026 | 455,40 | 457,40 | 452,40 | 455,60 | 0,26% | 11.305,00 |
| 27.10.2026 | 455,00 | 456,40 | 452,80 | 454,40 | -0,39% | 9.934,00 |
| 26.10.2026 | 456,00 | 457,00 | 453,60 | 456,20 | 0,09% | 10.981,00 |
| 23.10.2026 | 454,20 | 457,60 | 443,60 | 455,80 | 0,62% | 22.403,00 |
| 22.10.2026 | 445,40 | 454,40 | 443,80 | 453,00 | 1,84% | 13.974,00 |
| 21.10.2026 | 443,60 | 447,20 | 440,60 | 444,80 | 0,50% | 12.625,00 |
| 20.10.2026 | 448,80 | 451,40 | 442,60 | 442,60 | -1,07% | 8.826,00 |
| 19.10.2026 | 445,00 | 448,20 | 441,60 | 447,40 | 0,72% | 8.024,00 |
| 16.10.2026 | 438,00 | 446,00 | 437,40 | 444,20 | 0,77% | 15.535,00 |
| 15.10.2026 | 440,40 | 445,40 | 440,40 | 440,80 | -0,18% | 12.178,00 |
| 14.10.2026 | 438,60 | 444,80 | 438,60 | 441,60 | 0,68% | 6.386,00 |
| 13.10.2026 | 439,20 | 440,00 | 437,00 | 438,60 | 0,05% | 7.737,00 |
| 12.10.2026 | 431,80 | 439,40 | 431,80 | 438,40 | 1,39% | 9.926,00 |
| 09.10.2026 | 428,20 | 433,80 | 428,00 | 432,40 | 0,00% | 9.880,00 |
| 08.10.2026 | 430,80 | 434,40 | 430,60 | 432,40 | -0,69% | 12.046,00 |
| 07.10.2026 | 434,60 | 441,00 | 433,60 | 435,40 | 0,32% | 12.379,00 |
| 06.10.2026 | 431,80 | 434,80 | 427,60 | 434,00 | 0,70% | 9.022,00 |
| 05.10.2026 | 428,00 | 431,40 | 424,80 | 431,00 | 0,70% | 9.351,00 |
| 02.10.2026 | 415,60 | 429,20 | 415,60 | 428,00 | 3,98% | 15.498,00 |
| 01.10.2026 | 420,20 | 420,20 | 410,20 | 411,60 | -2,23% | 12.570,00 |
| 30.09.2026 | 419,40 | 423,00 | 415,80 | 421,00 | 0,81% | 11.856,00 |
| 29.09.2026 | 415,00 | 420,40 | 414,00 | 417,60 | 1,16% | 12.990,00 |
| 28.09.2026 | 413,00 | 416,00 | 410,80 | 412,80 | 0,63% | 11.540,00 |
| 25.09.2026 | 410,00 | 412,00 | 408,40 | 410,20 | -0,77% | 6.331,00 |
| 24.09.2026 | 413,60 | 415,60 | 411,00 | 413,40 | 0,10% | 7.455,00 |
| 23.09.2026 | 406,20 | 414,60 | 405,60 | 413,00 | 2,18% | 5.382,00 |
| 22.09.2026 | 399,40 | 404,60 | 397,80 | 404,20 | 1,40% | 7.589,00 |
| 21.09.2026 | 401,80 | 402,00 | 398,20 | 398,60 | -0,25% | 7.678,00 |
| 18.09.2026 | 399,60 | 400,20 | 396,60 | 399,60 | 0,35% | 20.731,00 |
| 17.09.2026 | 403,60 | 404,80 | 397,00 | 398,20 | -1,09% | 6.554,00 |
| 16.09.2026 | 401,00 | 404,20 | 398,20 | 402,60 | 0,75% | 8.742,00 |
| 15.09.2026 | 403,20 | 403,20 | 398,40 | 399,60 | -0,30% | 3.918,00 |
| 14.09.2026 | 402,60 | 406,00 | 400,00 | 400,80 | 0,05% | 7.358,00 |
| 11.09.2026 | 399,00 | 401,20 | 397,60 | 400,60 | 0,86% | 3.269,00 |
| 10.09.2026 | 401,80 | 403,60 | 395,80 | 397,20 | -0,70% | 4.401,00 |
| 09.09.2026 | 402,00 | 403,00 | 398,00 | 400,00 | -1,14% | 6.775,00 |
| 08.09.2026 | 413,40 | 413,40 | 402,80 | 404,60 | -1,61% | 10.965,00 |
| 07.09.2026 | 411,80 | 413,20 | 410,00 | 411,20 | -0,53% | 4.284,00 |
| 04.09.2026 | 414,60 | 416,00 | 410,80 | 413,40 | -0,39% | 3.783,00 |
| 03.09.2026 | 417,40 | 423,20 | 413,40 | 415,00 | -1,57% | 10.154,00 |
| 02.09.2026 | 420,60 | 422,80 | 418,00 | 421,60 | 1,25% | 18.025,00 |
| 01.09.2026 | 421,60 | 424,60 | 415,80 | 416,40 | -1,05% | 11.019,00 |
| 31.08.2026 | 422,00 | 424,40 | 420,20 | 420,80 | 0,05% | 9.920,00 |
| 28.08.2026 | 416,80 | 421,60 | 416,80 | 420,60 | 0,81% | 7.777,00 |
| 27.08.2026 | 418,80 | 421,00 | 413,20 | 417,20 | -0,95% | 7.272,00 |
| 26.08.2026 | 418,60 | 424,00 | 415,20 | 421,20 | 1,20% | 7.931,00 |
| 25.08.2026 | 419,40 | 421,60 | 416,00 | 416,20 | -0,72% | 5.499,00 |
| 24.08.2026 | 418,40 | 421,60 | 417,40 | 419,20 | -0,05% | 6.812,00 |
| 21.08.2026 | 411,20 | 421,00 | 410,60 | 419,40 | 0,19% | 8.793,00 |
| 20.08.2026 | 412,40 | 419,20 | 409,60 | 418,60 | 1,50% | 8.107,00 |
| 19.08.2026 | 412,60 | 414,60 | 410,20 | 412,40 | -0,34% | 6.858,00 |
| 18.08.2026 | 410,00 | 417,40 | 409,80 | 413,80 | 0,98% | 10.260,00 |
| 17.08.2026 | 417,00 | 417,60 | 409,80 | 409,80 | -1,44% | 8.636,00 |
| 14.08.2026 | 415,00 | 415,80 | 412,40 | 415,80 | -0,19% | 5.713,00 |
| 13.08.2026 | 417,60 | 419,00 | 415,00 | 416,60 | -0,33% | 10.625,00 |
| 12.08.2026 | 424,80 | 425,40 | 418,00 | 418,00 | -2,20% | 9.448,00 |
| 11.08.2026 | 426,80 | 429,40 | 424,60 | 427,40 | 0,99% | 6.262,00 |
| 10.08.2026 | 424,60 | 425,00 | 422,00 | 423,20 | -0,61% | 5.917,00 |
| 07.08.2026 | 425,40 | 427,00 | 420,60 | 425,80 | -0,23% | 6.233,00 |
| 06.08.2026 | 428,60 | 432,60 | 426,00 | 426,80 | 0,47% | 11.979,00 |
| 05.08.2026 | 423,40 | 428,40 | 420,60 | 424,80 | 1,38% | 16.744,00 |
| 04.08.2026 | 418,00 | 420,60 | 415,60 | 419,00 | 0,58% | 19.077,00 |
| 03.08.2026 | 415,00 | 423,80 | 414,00 | 416,60 | -0,05% | 32.891,00 |
| 31.07.2026 | 441,40 | 442,60 | 407,00 | 416,80 | -5,06% | 50.818,00 |
| 30.07.2026 | 447,60 | 448,40 | 437,40 | 439,00 | -1,26% | 26.212,00 |
| 29.07.2026 | 448,80 | 451,00 | 444,00 | 444,60 | -2,29% | 13.074,00 |
| 28.07.2026 | 448,80 | 458,80 | 445,80 | 455,00 | 1,74% | 14.628,00 |
| 27.07.2026 | 450,80 | 452,00 | 447,20 | 447,20 | -0,45% | 5.033,00 |
| 24.07.2026 | 445,80 | 450,20 | 444,00 | 449,20 | 0,45% | 5.615,00 |
| 23.07.2026 | 448,80 | 448,80 | 441,80 | 447,20 | 0,63% | 11.313,00 |
| 22.07.2026 | 441,20 | 446,00 | 441,20 | 444,40 | 0,18% | 10.429,00 |
| 21.07.2026 | 450,00 | 451,40 | 443,60 | 443,60 | -1,68% | 9.390,00 |
| 20.07.2026 | 447,00 | 452,40 | 447,00 | 451,20 | -0,92% | 12.010,00 |
| 17.07.2026 | 454,40 | 461,00 | 454,40 | 455,40 | 0,80% | 30.298,00 |
| 16.07.2026 | 448,60 | 453,20 | 445,80 | 451,80 | 0,49% | 9.280,00 |
| 15.07.2026 | 456,20 | 458,20 | 449,60 | 449,60 | -2,09% | 9.276,00 |
| 14.07.2026 | 459,00 | 464,40 | 456,20 | 459,20 | -0,09% | 10.220,00 |
| 13.07.2026 | 464,80 | 467,00 | 458,20 | 459,60 | -1,12% | 12.225,00 |
| 10.07.2026 | 458,40 | 466,00 | 458,00 | 464,80 | 1,93% | 16.029,00 |
| 09.07.2026 | 462,40 | 462,60 | 454,40 | 456,00 | -1,55% | 13.053,00 |
| 08.07.2026 | 469,00 | 474,40 | 461,20 | 463,20 | -1,49% | 15.396,00 |
| 07.07.2026 | 475,00 | 479,40 | 470,20 | 470,20 | 0,60% | 20.324,00 |
| 06.07.2026 | 476,60 | 478,20 | 467,20 | 467,40 | -0,97% | 13.028,00 |
| 03.07.2026 | 473,40 | 475,40 | 471,00 | 472,00 | -0,92% | 6.985,00 |
| 02.07.2026 | 470,00 | 477,80 | 466,00 | 476,40 | 1,79% | 18.715,00 |
| 01.07.2026 | 455,00 | 468,00 | 453,00 | 468,00 | 2,95% | 20.111,00 |
| 30.06.2026 | 448,00 | 455,80 | 447,60 | 454,60 | 1,84% | 15.762,00 |
| 29.06.2026 | 455,60 | 457,60 | 446,00 | 446,40 | -2,40% | 13.611,00 |
| 26.06.2026 | 458,80 | 460,80 | 455,00 | 457,40 | -1,08% | 12.306,00 |
| 25.06.2026 | 450,40 | 463,60 | 450,40 | 462,40 | 0,83% | 21.281,00 |
| 24.06.2026 | 449,00 | 460,80 | 449,00 | 458,60 | 0,88% | 20.907,00 |
| 23.06.2026 | 452,40 | 460,00 | 450,40 | 454,60 | 1,47% | 45.306,00 |
| 22.06.2026 | 446,20 | 450,60 | 443,60 | 448,00 | 0,81% | 14.977,00 |