506,660$
0,70%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 503,00 | 507,70 | 503,00 | 506,75 | 0,72% | 30.614,00 |
| 10.04.2026 | 505,95 | 506,33 | 499,73 | 503,15 | -0,03% | 1.153.043,00 |
| 09.04.2026 | 499,46 | 507,17 | 497,52 | 503,30 | 0,56% | 1.918.952,00 |
| 08.04.2026 | 488,00 | 500,87 | 482,77 | 500,48 | 1,19% | 2.543.965,00 |
| 07.04.2026 | 499,79 | 500,49 | 490,19 | 494,59 | -0,98% | 1.703.808,00 |
| 06.04.2026 | 503,66 | 503,66 | 497,27 | 499,47 | -0,62% | 1.488.654,00 |
| 02.04.2026 | 500,00 | 502,70 | 494,37 | 502,60 | 1,78% | 2.127.736,00 |
| 01.04.2026 | 492,82 | 494,44 | 488,49 | 493,83 | -0,39% | 2.472.758,00 |
| 31.03.2026 | 496,14 | 500,28 | 491,91 | 495,76 | -0,70% | 2.761.449,00 |
| 30.03.2026 | 495,85 | 503,63 | 494,85 | 499,26 | 1,66% | 2.458.726,00 |
| 27.03.2026 | 497,61 | 498,26 | 486,42 | 491,12 | -0,88% | 2.154.069,00 |
| 26.03.2026 | 491,25 | 500,31 | 491,15 | 495,49 | 0,64% | 3.051.692,00 |
| 25.03.2026 | 483,15 | 492,41 | 481,95 | 492,34 | 2,61% | 2.086.004,00 |
| 24.03.2026 | 473,93 | 486,84 | 473,44 | 479,84 | 0,37% | 3.182.049,00 |
| 23.03.2026 | 488,86 | 490,26 | 477,33 | 478,05 | -2,07% | 2.794.268,00 |
| 20.03.2026 | 492,90 | 495,81 | 484,34 | 488,15 | -0,34% | 6.334.079,00 |
| 19.03.2026 | 488,68 | 491,78 | 483,46 | 489,80 | 0,25% | 2.744.657,00 |
| 18.03.2026 | 491,44 | 494,47 | 488,38 | 488,57 | -1,11% | 2.200.781,00 |
| 17.03.2026 | 497,41 | 500,34 | 493,23 | 494,05 | -0,68% | 2.471.139,00 |
| 16.03.2026 | 494,29 | 498,48 | 490,89 | 497,41 | 0,71% | 2.217.723,00 |
| 13.03.2026 | 498,00 | 500,01 | 492,62 | 493,92 | 0,72% | 2.648.765,00 |
| 12.03.2026 | 480,39 | 492,80 | 477,52 | 490,41 | 1,84% | 2.908.920,00 |
| 11.03.2026 | 477,16 | 482,03 | 471,14 | 481,55 | 0,76% | 2.007.686,00 |
| 10.03.2026 | 480,79 | 483,04 | 474,63 | 477,94 | -1,17% | 2.460.730,00 |
| 09.03.2026 | 482,66 | 486,54 | 478,83 | 483,62 | -0,23% | 2.237.682,00 |
| 06.03.2026 | 488,00 | 488,30 | 479,69 | 484,74 | -1,09% | 2.173.300,00 |
| 05.03.2026 | 495,59 | 497,26 | 488,55 | 490,06 | -1,83% | 3.321.375,00 |
| 04.03.2026 | 502,21 | 503,99 | 497,33 | 499,19 | -0,50% | 2.857.803,00 |
| 03.03.2026 | 500,00 | 503,65 | 491,59 | 501,68 | -1,50% | 3.708.051,00 |
| 02.03.2026 | 508,00 | 510,05 | 499,52 | 509,34 | 0,25% | 3.043.187,00 |
| 27.02.2026 | 498,27 | 509,53 | 498,27 | 508,08 | 1,92% | 3.226.867,00 |
| 26.02.2026 | 506,89 | 510,65 | 497,45 | 498,51 | -1,92% | 1.942.558,00 |
| 25.02.2026 | 506,85 | 509,61 | 500,39 | 508,27 | 0,85% | 3.309.673,00 |
| 24.02.2026 | 497,86 | 504,49 | 494,57 | 504,00 | 1,17% | 2.655.826,00 |
| 23.02.2026 | 493,55 | 500,57 | 492,77 | 498,19 | 0,34% | 2.151.498,00 |
| 20.02.2026 | 488,24 | 498,35 | 488,00 | 496,51 | 1,31% | 3.202.440,00 |
| 19.02.2026 | 484,90 | 490,55 | 482,20 | 490,11 | 1,00% | 3.072.563,00 |
| 18.02.2026 | 482,83 | 488,27 | 482,60 | 485,28 | 0,63% | 2.451.033,00 |
| 17.02.2026 | 479,13 | 483,77 | 478,01 | 482,22 | 0,25% | 2.249.585,00 |
| 13.02.2026 | 474,17 | 488,54 | 473,35 | 481,00 | 1,72% | 4.412.910,00 |
| 12.02.2026 | 469,92 | 477,55 | 469,48 | 472,86 | 1,14% | 3.757.596,00 |
| 11.02.2026 | 458,42 | 467,66 | 455,28 | 467,51 | 1,52% | 2.392.724,00 |
| 10.02.2026 | 454,32 | 464,16 | 454,18 | 460,51 | 0,91% | 2.567.812,00 |
| 09.02.2026 | 448,17 | 457,50 | 444,02 | 456,34 | 1,81% | 3.610.775,00 |
| 06.02.2026 | 455,89 | 457,99 | 445,00 | 448,24 | -2,49% | 3.132.843,00 |
| 05.02.2026 | 471,07 | 474,38 | 459,26 | 459,69 | -2,88% | 3.453.396,00 |
| 04.02.2026 | 466,21 | 477,33 | 465,63 | 473,33 | 2,11% | 3.420.650,00 |
| 03.02.2026 | 458,39 | 466,81 | 458,28 | 463,57 | 0,74% | 2.912.229,00 |
| 02.02.2026 | 459,35 | 462,37 | 458,00 | 460,16 | 0,70% | 2.191.765,00 |
| 30.01.2026 | 452,63 | 457,37 | 451,59 | 456,97 | 0,43% | 2.816.719,00 |
| 29.01.2026 | 452,91 | 456,04 | 448,16 | 455,00 | 0,78% | 2.717.515,00 |
| 28.01.2026 | 452,68 | 453,49 | 449,00 | 451,50 | -0,34% | 2.281.310,00 |
| 27.01.2026 | 455,03 | 457,00 | 452,44 | 453,03 | -0,44% | 1.929.368,00 |
| 26.01.2026 | 452,63 | 455,58 | 452,15 | 455,03 | 0,77% | 1.945.547,00 |
| 23.01.2026 | 443,24 | 451,98 | 443,07 | 451,57 | 1,33% | 1.639.075,00 |
| 22.01.2026 | 439,85 | 447,29 | 439,85 | 445,64 | 1,43% | 2.214.023,00 |
| 21.01.2026 | 433,47 | 440,95 | 433,03 | 439,35 | 1,43% | 2.633.296,00 |
| 20.01.2026 | 434,32 | 434,91 | 429,17 | 433,15 | -1,32% | 2.958.396,00 |
| 16.01.2026 | 439,46 | 440,53 | 435,66 | 438,96 | -0,25% | 3.297.013,00 |
| 15.01.2026 | 441,78 | 444,00 | 437,74 | 440,04 | 0,01% | 2.336.558,00 |
| 14.01.2026 | 441,83 | 444,36 | 437,90 | 439,98 | -0,66% | 2.542.394,00 |
| 13.01.2026 | 443,97 | 444,67 | 440,09 | 442,90 | -0,16% | 1.790.381,00 |
| 12.01.2026 | 442,38 | 445,98 | 439,39 | 443,63 | -0,10% | 2.284.903,00 |
| 09.01.2026 | 437,82 | 445,05 | 437,17 | 444,08 | 1,00% | 1.787.920,00 |
| 08.01.2026 | 433,44 | 442,43 | 432,41 | 439,69 | 1,28% | 2.801.645,00 |
| 07.01.2026 | 436,91 | 439,02 | 432,89 | 434,14 | -0,69% | 2.322.478,00 |
| 06.01.2026 | 434,07 | 439,00 | 433,46 | 437,16 | 0,94% | 2.359.828,00 |
| 05.01.2026 | 425,61 | 433,99 | 424,07 | 433,10 | 0,93% | 2.617.886,00 |
| 02.01.2026 | 426,28 | 430,81 | 422,08 | 429,11 | 0,64% | 2.202.468,00 |
| 31.12.2025 | 427,11 | 429,00 | 426,28 | 426,39 | -0,46% | 1.569.172,00 |
| 30.12.2025 | 424,00 | 429,46 | 423,40 | 428,36 | 0,43% | 1.502.047,00 |
| 29.12.2025 | 423,85 | 427,30 | 423,75 | 426,54 | 0,42% | 2.240.369,00 |
| 26.12.2025 | 425,40 | 426,00 | 423,41 | 424,77 | -0,03% | 1.328.167,00 |
| 24.12.2025 | 424,61 | 426,63 | 424,14 | 424,90 | -0,05% | 830.136,00 |
| 23.12.2025 | 423,60 | 425,33 | 423,00 | 425,10 | 0,38% | 1.656.550,00 |
| 22.12.2025 | 421,55 | 425,29 | 420,53 | 423,51 | 0,49% | 2.354.168,00 |
| 19.12.2025 | 418,03 | 423,39 | 417,19 | 421,43 | 0,58% | 6.048.487,00 |
| 18.12.2025 | 421,53 | 424,48 | 418,47 | 418,99 | -0,79% | 3.370.783,00 |
| 17.12.2025 | 423,00 | 424,41 | 420,78 | 422,34 | -0,28% | 4.766.389,00 |
| 16.12.2025 | 418,53 | 424,45 | 414,90 | 423,51 | 1,56% | 3.960.542,00 |
| 15.12.2025 | 417,42 | 421,51 | 410,00 | 416,99 | 0,18% | 4.798.106,00 |
| 12.12.2025 | 406,75 | 418,02 | 406,75 | 416,24 | 3,21% | 4.726.840,00 |
| 11.12.2025 | 395,24 | 404,29 | 394,87 | 403,30 | 2,70% | 3.272.477,00 |
| 10.12.2025 | 389,62 | 394,35 | 389,00 | 392,68 | 0,59% | 5.121.711,00 |
| 09.12.2025 | 391,21 | 396,83 | 390,10 | 390,38 | 0,26% | 3.574.650,00 |
| 08.12.2025 | 398,76 | 399,42 | 387,78 | 389,38 | -2,55% | 4.569.850,00 |
| 05.12.2025 | 403,96 | 404,61 | 398,93 | 399,57 | -1,03% | 3.183.625,00 |
| 04.12.2025 | 407,61 | 408,73 | 401,93 | 403,73 | -1,32% | 2.859.902,00 |
| 03.12.2025 | 408,34 | 411,02 | 406,00 | 409,15 | 0,09% | 1.957.606,00 |
| 02.12.2025 | 408,00 | 411,32 | 404,27 | 408,79 | 0,41% | 2.139.769,00 |
| 01.12.2025 | 410,02 | 411,57 | 406,72 | 407,14 | -0,78% | 2.075.233,00 |
| 28.11.2025 | 407,82 | 411,58 | 406,47 | 410,32 | 0,59% | 1.160.830,00 |
| 26.11.2025 | 407,50 | 410,49 | 407,02 | 407,90 | 0,01% | 2.591.627,00 |
| 25.11.2025 | 411,67 | 412,87 | 406,09 | 407,85 | 0,04% | 3.580.072,00 |
| 24.11.2025 | 410,24 | 412,45 | 406,71 | 407,67 | -1,23% | 4.038.299,00 |
| 21.11.2025 | 407,38 | 416,42 | 406,42 | 412,74 | 1,04% | 3.100.121,00 |
| 20.11.2025 | 414,60 | 415,95 | 408,21 | 408,51 | -1,14% | 2.723.627,00 |
| 19.11.2025 | 414,73 | 416,07 | 410,73 | 413,20 | -0,37% | 2.635.582,00 |
| 18.11.2025 | 418,73 | 419,38 | 413,65 | 414,72 | -0,75% | 2.586.796,00 |
| 17.11.2025 | 421,61 | 423,38 | 417,56 | 417,85 | -1,31% | 2.249.330,00 |