426,800€
-1,11%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 430,40 | 432,60 | 426,40 | 427,00 | -1,07% | - |
| 28.05.2026 | 437,60 | 440,20 | 428,40 | 431,60 | -1,95% | 18.272,00 |
| 27.05.2026 | 444,60 | 444,80 | 438,60 | 440,20 | -0,59% | 12.058,00 |
| 26.05.2026 | 445,80 | 446,20 | 441,40 | 442,80 | -0,63% | 14.370,00 |
| 25.05.2026 | 444,80 | 445,60 | 444,00 | 445,60 | 0,00% | 2.189,00 |
| 22.05.2026 | 443,60 | 449,40 | 443,00 | 445,60 | 0,50% | 9.219,00 |
| 21.05.2026 | 437,20 | 444,80 | 435,60 | 443,40 | 1,46% | 10.434,00 |
| 20.05.2026 | 435,20 | 442,20 | 430,40 | 437,00 | -0,23% | 21.122,00 |
| 19.05.2026 | 438,00 | 440,00 | 435,00 | 438,00 | 0,32% | 19.725,00 |
| 18.05.2026 | 436,80 | 438,40 | 433,60 | 436,60 | -0,09% | 11.764,00 |
| 15.05.2026 | 439,20 | 444,20 | 436,20 | 437,00 | -0,32% | 23.058,00 |
| 14.05.2026 | 437,40 | 440,60 | 434,80 | 438,40 | 0,87% | 12.724,00 |
| 13.05.2026 | 428,40 | 440,00 | 427,60 | 434,60 | 1,64% | 30.832,00 |
| 12.05.2026 | 428,00 | 432,20 | 423,80 | 427,60 | 0,28% | 24.039,00 |
| 11.05.2026 | 417,80 | 426,40 | 417,00 | 426,40 | 0,99% | 26.522,00 |
| 08.05.2026 | 420,60 | 422,40 | 419,00 | 422,20 | 0,14% | 13.738,00 |
| 07.05.2026 | 430,20 | 430,20 | 421,20 | 421,60 | -1,45% | 14.826,00 |
| 06.05.2026 | 424,80 | 429,00 | 419,00 | 427,80 | 0,33% | 22.612,00 |
| 05.05.2026 | 422,40 | 427,40 | 419,20 | 426,40 | 0,57% | 28.487,00 |
| 04.05.2026 | 430,20 | 433,40 | 421,00 | 424,00 | -1,62% | 26.857,00 |
| 30.04.2026 | 432,40 | 432,40 | 428,20 | 431,00 | -0,51% | 19.109,00 |
| 29.04.2026 | 435,60 | 437,00 | 431,40 | 433,20 | -1,19% | 13.811,00 |
| 28.04.2026 | 436,60 | 440,80 | 426,80 | 438,40 | 1,11% | 49.846,00 |
| 27.04.2026 | 436,00 | 436,80 | 433,00 | 433,60 | 0,00% | 14.415,00 |
| 24.04.2026 | 434,60 | 437,00 | 429,20 | 433,60 | 1,17% | 21.082,00 |
| 23.04.2026 | 423,20 | 430,40 | 422,60 | 428,60 | 0,56% | 13.747,00 |
| 22.04.2026 | 423,40 | 427,00 | 420,40 | 426,20 | 1,57% | 14.912,00 |
| 21.04.2026 | 423,40 | 424,40 | 419,60 | 419,60 | -0,90% | 9.383,00 |
| 20.04.2026 | 418,40 | 425,80 | 418,00 | 423,40 | 1,58% | 18.139,00 |
| 17.04.2026 | 423,00 | 424,60 | 413,40 | 416,80 | -1,47% | 25.778,00 |
| 16.04.2026 | 422,00 | 425,20 | 420,80 | 423,00 | 0,62% | 12.811,00 |
| 15.04.2026 | 422,40 | 424,60 | 416,60 | 420,40 | -0,24% | 17.780,00 |
| 14.04.2026 | 431,60 | 432,00 | 419,60 | 421,40 | -2,68% | 22.264,00 |
| 13.04.2026 | 430,40 | 434,00 | 429,20 | 433,00 | 1,26% | 18.813,00 |
| 10.04.2026 | 433,80 | 433,80 | 426,00 | 427,60 | -1,02% | 17.903,00 |
| 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 |