472,970$
-0,88%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 414,16 | 448,33 | 412,97 | 445,97 | 7,90% | 4.103.289,00 |
| 08.04.2025 | 430,76 | 433,06 | 408,65 | 413,33 | -2,94% | 3.780.849,00 |
| 07.04.2025 | 429,09 | 441,56 | 417,83 | 425,86 | -2,76% | 4.159.539,00 |
| 04.04.2025 | 464,36 | 470,00 | 437,12 | 437,96 | -6,26% | 4.431.105,00 |
| 03.04.2025 | 466,56 | 472,01 | 464,99 | 467,22 | -0,54% | 2.445.217,00 |
| 02.04.2025 | 462,90 | 470,31 | 462,40 | 469,74 | 0,57% | 1.527.659,00 |
| 01.04.2025 | 462,00 | 467,51 | 460,77 | 467,09 | 0,31% | 1.544.564,00 |
| 31.03.2025 | 458,87 | 468,04 | 458,41 | 465,64 | 1,42% | 2.373.378,00 |
| 28.03.2025 | 466,53 | 466,60 | 458,79 | 459,11 | -1,21% | 1.334.716,00 |
| 27.03.2025 | 461,99 | 466,65 | 459,43 | 464,73 | 0,72% | 1.493.262,00 |
| 26.03.2025 | 457,45 | 463,10 | 456,98 | 461,43 | 0,87% | 1.598.026,00 |
| 25.03.2025 | 458,94 | 458,99 | 454,98 | 457,45 | -0,36% | 2.002.532,00 |
| 24.03.2025 | 457,12 | 461,90 | 455,02 | 459,09 | 0,17% | 2.049.568,00 |
| 21.03.2025 | 453,74 | 458,63 | 449,38 | 458,33 | 0,13% | 4.969.941,00 |
| 20.03.2025 | 456,11 | 460,01 | 455,23 | 457,75 | -0,44% | 2.298.071,00 |
| 19.03.2025 | 459,00 | 461,57 | 454,89 | 459,75 | -0,21% | 4.051.469,00 |
| 18.03.2025 | 464,11 | 464,80 | 457,73 | 460,71 | 0,09% | 2.023.019,00 |
| 17.03.2025 | 452,34 | 462,28 | 452,34 | 460,31 | 1,06% | 1.890.240,00 |
| 14.03.2025 | 454,55 | 458,00 | 452,85 | 455,50 | 0,49% | 1.912.021,00 |
| 13.03.2025 | 449,44 | 455,35 | 447,50 | 453,26 | 0,46% | 2.213.633,00 |
| 12.03.2025 | 453,31 | 454,95 | 448,82 | 451,17 | -0,64% | 2.652.654,00 |
| 11.03.2025 | 461,65 | 461,90 | 451,12 | 454,07 | -1,73% | 2.845.743,00 |
| 10.03.2025 | 465,99 | 471,18 | 458,02 | 462,06 | -1,43% | 3.129.441,00 |
| 07.03.2025 | 466,17 | 470,00 | 463,42 | 468,77 | 0,56% | 1.824.011,00 |
| 06.03.2025 | 466,69 | 470,15 | 463,35 | 466,16 | -0,45% | 3.712.070,00 |
| 05.03.2025 | 461,93 | 470,42 | 460,55 | 468,25 | 1,50% | 2.385.768,00 |
| 04.03.2025 | 468,60 | 469,28 | 459,88 | 461,35 | -0,19% | 5.027.155,00 |
| 03.03.2025 | 469,10 | 472,23 | 460,98 | 462,25 | -1,03% | 3.072.964,00 |
| 28.02.2025 | 465,07 | 468,34 | 460,63 | 467,05 | 1,47% | 2.332.945,00 |
| 27.02.2025 | 463,54 | 468,23 | 459,88 | 460,28 | -0,28% | 2.071.026,00 |
| 26.02.2025 | 466,36 | 467,51 | 461,27 | 461,55 | -1,27% | 1.576.105,00 |
| 25.02.2025 | 459,29 | 468,99 | 459,29 | 467,49 | 1,95% | 2.342.221,00 |
| 24.02.2025 | 459,01 | 464,20 | 456,02 | 458,53 | 0,12% | 2.108.438,00 |
| 21.02.2025 | 463,58 | 465,17 | 457,52 | 458,00 | -0,84% | 1.939.576,00 |
| 20.02.2025 | 459,70 | 462,13 | 458,40 | 461,90 | -0,04% | 1.335.404,00 |
| 19.02.2025 | 460,82 | 465,64 | 460,12 | 462,07 | -0,81% | 1.884.034,00 |
| 18.02.2025 | 454,87 | 466,03 | 450,05 | 465,83 | 1,93% | 2.808.528,00 |
| 14.02.2025 | 461,05 | 464,10 | 456,70 | 457,00 | -0,88% | 1.705.911,00 |
| 13.02.2025 | 457,56 | 462,60 | 457,38 | 461,05 | 0,54% | 2.265.301,00 |
| 12.02.2025 | 457,32 | 460,14 | 454,55 | 458,56 | -0,47% | 1.695.193,00 |
| 11.02.2025 | 460,25 | 462,54 | 459,32 | 460,74 | -0,03% | 1.587.791,00 |
| 10.02.2025 | 454,82 | 461,12 | 453,40 | 460,86 | 1,28% | 1.876.673,00 |