454,550$
-1,02%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 457,53 | 461,55 | 453,18 | 454,79 | -0,97% | 101.506,00 |
| 14.10.2025 | 453,25 | 462,07 | 453,07 | 459,25 | 0,57% | 1.664.829,00 |
| 13.10.2025 | 456,56 | 459,80 | 455,00 | 456,64 | 0,62% | 1.287.387,00 |
| 10.10.2025 | 458,07 | 463,04 | 452,92 | 453,82 | -0,95% | 2.038.864,00 |
| 09.10.2025 | 467,85 | 470,00 | 457,51 | 458,16 | -2,07% | 1.500.040,00 |
| 08.10.2025 | 470,31 | 471,69 | 467,53 | 467,83 | -0,54% | 1.208.561,00 |
| 07.10.2025 | 468,10 | 470,57 | 465,89 | 470,37 | 0,39% | 1.283.351,00 |
| 06.10.2025 | 466,73 | 470,57 | 465,10 | 468,55 | 0,39% | 1.539.321,00 |
| 03.10.2025 | 468,55 | 469,05 | 463,00 | 466,71 | -0,59% | 80.139,00 |
| 02.10.2025 | 463,43 | 470,29 | 462,95 | 469,48 | 0,57% | 1.677.562,00 |
| 01.10.2025 | 472,78 | 475,08 | 460,80 | 466,81 | -1,72% | 2.286.159,00 |
| 30.09.2025 | 473,70 | 478,78 | 473,23 | 475,00 | -0,31% | 2.171.280,00 |
| 29.09.2025 | 474,74 | 476,71 | 471,40 | 476,49 | 0,44% | 1.859.873,00 |
| 26.09.2025 | 472,73 | 475,16 | 470,72 | 474,41 | 0,13% | 1.476.401,00 |
| 25.09.2025 | 474,13 | 476,35 | 469,91 | 473,78 | -0,07% | 1.536.846,00 |
| 24.09.2025 | 479,60 | 481,73 | 473,32 | 474,13 | -1,21% | 1.579.448,00 |
| 23.09.2025 | 478,42 | 482,97 | 474,65 | 479,94 | 0,46% | 1.462.920,00 |
| 22.09.2025 | 476,98 | 478,68 | 474,29 | 477,76 | -0,26% | 1.562.741,00 |
| 19.09.2025 | 477,51 | 480,88 | 474,00 | 479,01 | 0,63% | 3.742.089,00 |
| 18.09.2025 | 478,89 | 479,94 | 471,30 | 476,00 | -0,80% | 1.650.959,00 |
| 17.09.2025 | 473,90 | 481,38 | 472,01 | 479,86 | 1,78% | 1.698.954,00 |
| 16.09.2025 | 476,44 | 478,44 | 470,90 | 471,47 | -1,10% | 1.470.549,00 |
| 15.09.2025 | 481,38 | 483,30 | 475,52 | 476,73 | -1,10% | 1.130.753,00 |
| 12.09.2025 | 479,16 | 483,92 | 479,14 | 482,04 | -0,32% | 2.069.712,00 |
| 11.09.2025 | 472,91 | 484,44 | 472,48 | 483,59 | 2,30% | 1.907.357,00 |
| 10.09.2025 | 472,93 | 474,93 | 469,48 | 472,70 | -0,16% | 1.551.574,00 |
| 09.09.2025 | 473,12 | 474,52 | 470,38 | 473,44 | -0,25% | 2.966.407,00 |
| 08.09.2025 | 469,66 | 475,07 | 466,60 | 474,63 | 1,09% | 1.677.227,00 |
| 05.09.2025 | 471,15 | 475,05 | 466,59 | 469,52 | -0,61% | 1.066.225,00 |
| 04.09.2025 | 470,76 | 472,93 | 468,61 | 472,39 | 0,13% | 1.660.620,00 |
| 03.09.2025 | 471,81 | 474,23 | 470,00 | 471,78 | -0,50% | 1.617.964,00 |
| 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 |