471,310$
-0,60%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 473,54 | 473,54 | 471,00 | 471,56 | -0,54% | 5.066,00 |
| 02.09.2025 | 477,17 | 477,17 | 472,50 | 474,14 | -0,87% | 1.262.546,00 |
| 29.08.2025 | 482,17 | 483,32 | 477,00 | 478,29 | -0,80% | 2.058.214,00 |
| 28.08.2025 | 482,56 | 483,01 | 479,13 | 482,15 | -0,12% | 2.579.179,00 |
| 27.08.2025 | 480,16 | 483,82 | 479,38 | 482,71 | 0,16% | 2.259.643,00 |
| 26.08.2025 | 476,29 | 482,09 | 475,01 | 481,92 | 0,85% | 1.699.531,00 |
| 25.08.2025 | 481,92 | 484,00 | 476,68 | 477,85 | -0,79% | 1.151.854,00 |
| 22.08.2025 | 484,06 | 485,73 | 479,69 | 481,67 | 0,20% | 1.782.492,00 |
| 21.08.2025 | 481,40 | 482,91 | 480,05 | 480,71 | -0,34% | 1.263.490,00 |
| 20.08.2025 | 482,79 | 486,38 | 480,50 | 482,36 | 0,51% | 1.160.981,00 |
| 19.08.2025 | 478,47 | 482,82 | 476,55 | 479,92 | 0,29% | 1.512.394,00 |
| 18.08.2025 | 480,43 | 481,05 | 477,16 | 478,51 | -0,33% | 1.218.071,00 |
| 15.08.2025 | 480,88 | 482,67 | 478,58 | 480,08 | 0,51% | 1.951.311,00 |
| 14.08.2025 | 475,71 | 478,60 | 472,62 | 477,63 | 0,42% | 1.544.020,00 |
| 13.08.2025 | 474,57 | 476,15 | 468,50 | 475,63 | 0,51% | 1.760.019,00 |
| 12.08.2025 | 470,50 | 474,48 | 469,94 | 473,23 | 0,61% | 1.347.707,00 |
| 11.08.2025 | 471,10 | 473,43 | 466,13 | 470,38 | -0,43% | 1.069.158,00 |
| 08.08.2025 | 469,00 | 473,39 | 468,69 | 472,42 | 0,64% | 939.268,00 |
| 07.08.2025 | 473,33 | 475,79 | 467,48 | 469,43 | -0,43% | 1.090.515,00 |
| 06.08.2025 | 471,77 | 473,38 | 467,95 | 471,48 | 0,35% | 1.275.905,00 |
| 05.08.2025 | 467,94 | 471,04 | 465,97 | 469,84 | 0,52% | 1.691.004,00 |
| 04.08.2025 | 459,86 | 468,49 | 459,86 | 467,40 | 1,74% | 1.684.882,00 |
| 01.08.2025 | 458,33 | 462,51 | 449,32 | 459,41 | -0,18% | 2.219.355,00 |
| 31.07.2025 | 458,41 | 467,60 | 458,41 | 460,26 | -1,28% | 2.228.608,00 |
| 30.07.2025 | 471,40 | 472,33 | 465,26 | 466,23 | -1,12% | 1.301.638,00 |
| 29.07.2025 | 469,89 | 471,67 | 467,25 | 471,51 | 0,87% | 1.386.154,00 |
| 28.07.2025 | 468,75 | 471,35 | 466,01 | 467,46 | -1,15% | 1.283.683,00 |
| 25.07.2025 | 472,44 | 473,66 | 468,57 | 472,89 | 0,30% | 1.212.138,00 |
| 24.07.2025 | 466,64 | 472,16 | 462,44 | 471,49 | 0,32% | 1.383.213,00 |
| 23.07.2025 | 473,47 | 474,20 | 469,70 | 469,99 | -0,43% | 1.193.855,00 |
| 22.07.2025 | 470,43 | 476,38 | 468,91 | 472,02 | 0,34% | 1.405.497,00 |
| 21.07.2025 | 465,01 | 476,23 | 464,22 | 470,43 | 1,17% | 1.797.727,00 |
| 18.07.2025 | 463,89 | 465,47 | 461,03 | 465,01 | 0,81% | 2.267.611,00 |
| 17.07.2025 | 458,85 | 462,12 | 457,07 | 461,29 | 0,35% | 1.514.971,00 |
| 16.07.2025 | 460,50 | 462,54 | 456,00 | 459,67 | -0,19% | 1.438.233,00 |
| 15.07.2025 | 468,17 | 469,26 | 460,07 | 460,56 | -1,75% | 1.263.854,00 |
| 14.07.2025 | 468,43 | 470,00 | 466,30 | 468,78 | -0,01% | 1.133.100,00 |
| 11.07.2025 | 469,01 | 469,62 | 464,48 | 468,81 | -0,33% | 1.326.472,00 |
| 10.07.2025 | 472,04 | 472,22 | 469,05 | 470,34 | -0,20% | 2.238.529,00 |
| 09.07.2025 | 472,41 | 476,46 | 467,56 | 471,27 | 0,28% | 1.522.499,00 |
| 08.07.2025 | 468,38 | 471,79 | 467,52 | 469,95 | 0,08% | 1.627.633,00 |
| 07.07.2025 | 472,36 | 473,70 | 467,79 | 469,59 | -1,26% | 2.099.504,00 |
| 03.07.2025 | 476,62 | 477,21 | 474,00 | 475,58 | -0,33% | 952.724,00 |
| 02.07.2025 | 476,03 | 478,72 | 474,44 | 477,17 | 0,09% | 1.423.140,00 |
| 01.07.2025 | 469,79 | 477,84 | 468,97 | 476,75 | 1,61% | 1.856.437,00 |
| 30.06.2025 | 466,20 | 470,04 | 463,55 | 469,18 | 1,16% | 1.856.256,00 |
| 27.06.2025 | 464,54 | 467,37 | 461,85 | 463,79 | -0,14% | 2.643.151,00 |
| 26.06.2025 | 460,82 | 466,44 | 458,51 | 464,46 | 0,93% | 1.982.990,00 |
| 25.06.2025 | 461,73 | 463,82 | 459,73 | 460,20 | -0,64% | 1.608.895,00 |
| 24.06.2025 | 460,87 | 463,93 | 458,89 | 463,16 | 0,74% | 1.470.666,00 |
| 23.06.2025 | 457,31 | 460,06 | 452,95 | 459,75 | 0,85% | 1.611.036,00 |
| 20.06.2025 | 462,49 | 463,24 | 455,38 | 455,86 | -0,62% | 4.365.028,00 |
| 18.06.2025 | 460,90 | 462,43 | 458,27 | 458,70 | -0,48% | 1.223.232,00 |
| 17.06.2025 | 465,07 | 465,57 | 460,20 | 460,90 | -1,22% | 1.272.831,00 |
| 16.06.2025 | 466,81 | 469,56 | 464,88 | 466,60 | 0,13% | 1.586.511,00 |
| 13.06.2025 | 470,64 | 472,89 | 465,13 | 465,98 | -0,97% | 1.415.831,00 |
| 12.06.2025 | 468,42 | 472,14 | 466,46 | 470,53 | 0,42% | 1.572.760,00 |
| 11.06.2025 | 473,75 | 474,54 | 467,39 | 468,54 | -1,48% | 2.734.175,00 |
| 10.06.2025 | 472,39 | 476,00 | 471,74 | 475,56 | 0,72% | 1.859.638,00 |
| 09.06.2025 | 472,17 | 475,94 | 468,10 | 472,17 | -0,11% | 1.616.184,00 |
| 06.06.2025 | 473,40 | 475,23 | 471,25 | 472,71 | 0,52% | 1.352.754,00 |
| 05.06.2025 | 474,00 | 474,88 | 469,33 | 470,26 | -0,74% | 1.680.570,00 |
| 04.06.2025 | 471,14 | 475,48 | 468,97 | 473,77 | 0,41% | 2.092.877,00 |
| 03.06.2025 | 462,31 | 472,28 | 462,00 | 471,82 | 1,56% | 2.606.559,00 |
| 02.06.2025 | 465,17 | 466,35 | 461,32 | 464,57 | -0,64% | 1.865.696,00 |
| 30.05.2025 | 466,55 | 469,10 | 460,62 | 467,58 | 0,75% | 4.344.892,00 |
| 29.05.2025 | 463,95 | 464,96 | 461,14 | 464,08 | 0,34% | 1.306.844,00 |
| 28.05.2025 | 466,11 | 467,05 | 462,10 | 462,51 | -1,16% | 2.692.904,00 |
| 27.05.2025 | 463,26 | 468,13 | 462,51 | 467,95 | 1,97% | 3.330.804,00 |
| 23.05.2025 | 453,57 | 460,47 | 453,57 | 458,90 | -0,02% | 1.627.136,00 |
| 22.05.2025 | 456,08 | 459,11 | 453,63 | 459,00 | 0,77% | 1.654.382,00 |
| 21.05.2025 | 456,72 | 459,08 | 453,79 | 455,50 | -0,95% | 1.867.558,00 |
| 20.05.2025 | 461,36 | 461,71 | 457,86 | 459,85 | -0,10% | 1.329.671,00 |
| 19.05.2025 | 457,77 | 461,65 | 455,30 | 460,33 | 0,56% | 1.640.507,00 |
| 16.05.2025 | 455,76 | 458,36 | 451,95 | 457,77 | 0,78% | 1.850.524,00 |
| 15.05.2025 | 445,97 | 455,00 | 445,97 | 454,22 | 1,85% | 2.279.549,00 |
| 14.05.2025 | 447,23 | 448,67 | 439,57 | 445,97 | -1,04% | 1.941.350,00 |
| 13.05.2025 | 454,30 | 455,96 | 450,09 | 450,67 | -0,83% | 1.666.379,00 |
| 12.05.2025 | 456,47 | 458,00 | 452,37 | 454,42 | 0,39% | 1.945.023,00 |
| 09.05.2025 | 455,03 | 455,03 | 450,56 | 452,66 | -0,13% | 1.058.926,00 |
| 08.05.2025 | 449,93 | 458,00 | 449,53 | 453,23 | 0,79% | 1.626.400,00 |
| 07.05.2025 | 447,97 | 454,22 | 444,90 | 449,66 | 0,58% | 1.573.910,00 |
| 06.05.2025 | 452,86 | 453,53 | 446,24 | 447,05 | -1,20% | 1.441.332,00 |
| 05.05.2025 | 453,00 | 455,49 | 450,14 | 452,49 | -0,54% | 1.462.273,00 |
| 02.05.2025 | 453,70 | 457,14 | 452,11 | 454,95 | 1,54% | 1.548.579,00 |
| 01.05.2025 | 437,44 | 450,61 | 433,14 | 448,05 | -1,14% | 2.540.397,00 |
| 30.04.2025 | 449,36 | 455,27 | 444,92 | 453,23 | 0,59% | 2.670.418,00 |
| 29.04.2025 | 448,84 | 452,35 | 446,77 | 450,58 | 0,58% | 1.214.237,00 |
| 28.04.2025 | 448,65 | 450,89 | 444,17 | 448,00 | -0,09% | 1.644.902,00 |
| 25.04.2025 | 447,92 | 449,35 | 443,10 | 448,40 | -0,25% | 1.866.598,00 |
| 24.04.2025 | 447,08 | 451,13 | 442,07 | 449,53 | 0,29% | 2.114.487,00 |
| 23.04.2025 | 454,39 | 457,81 | 445,50 | 448,21 | -1,41% | 1.973.407,00 |
| 22.04.2025 | 448,29 | 455,26 | 447,35 | 454,61 | 2,42% | 1.458.629,00 |
| 21.04.2025 | 450,54 | 452,47 | 440,27 | 443,85 | -1,83% | 1.303.436,00 |
| 17.04.2025 | 451,36 | 455,16 | 449,69 | 452,12 | 0,92% | 1.730.215,00 |
| 16.04.2025 | 450,51 | 454,83 | 445,25 | 447,99 | -0,66% | 1.828.949,00 |
| 15.04.2025 | 449,37 | 454,51 | 447,94 | 450,97 | 1,11% | 2.321.026,00 |
| 14.04.2025 | 443,09 | 448,13 | 441,75 | 446,03 | 0,95% | 1.897.990,00 |
| 11.04.2025 | 437,32 | 449,63 | 432,71 | 441,83 | 2,30% | 3.343.266,00 |
| 10.04.2025 | 440,37 | 444,52 | 427,10 | 431,88 | -3,16% | 4.238.951,00 |