496,510$
1,31%
Echtzeit-Aktienkurs Linde plc
Bid:
Ask:
Aktienkurse zur Linde plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2025 | 428,64 | 430,10 | 423,07 | 423,39 | -1,22% | 2.469.911,00 |
| 13.11.2025 | 427,20 | 429,00 | 420,92 | 428,64 | -0,07% | 2.873.668,00 |
| 12.11.2025 | 428,00 | 431,56 | 424,89 | 428,96 | 0,54% | 2.592.959,00 |
| 11.11.2025 | 425,74 | 428,40 | 421,94 | 426,65 | 1,42% | 2.477.834,00 |
| 10.11.2025 | 420,52 | 422,17 | 415,92 | 420,67 | 0,04% | 2.624.532,00 |
| 07.11.2025 | 417,00 | 422,82 | 414,00 | 420,51 | 1,25% | 2.563.316,00 |
| 06.11.2025 | 416,35 | 419,48 | 413,59 | 415,32 | -0,70% | 3.444.026,00 |
| 05.11.2025 | 416,29 | 419,79 | 415,00 | 418,23 | 0,07% | 3.076.401,00 |
| 04.11.2025 | 416,17 | 421,32 | 414,00 | 417,94 | 1,40% | 3.483.524,00 |
| 03.11.2025 | 422,25 | 422,25 | 409,00 | 412,18 | -1,46% | 4.908.125,00 |
| 31.10.2025 | 425,00 | 426,41 | 414,47 | 418,30 | -2,70% | 4.072.953,00 |
| 30.10.2025 | 432,45 | 435,19 | 428,61 | 429,91 | -0,49% | 3.635.314,00 |
| 29.10.2025 | 438,79 | 439,44 | 431,22 | 432,01 | -2,42% | 4.087.235,00 |
| 28.10.2025 | 445,47 | 447,22 | 441,99 | 442,72 | -0,47% | 2.110.529,00 |
| 27.10.2025 | 447,65 | 450,14 | 444,26 | 444,82 | -0,26% | 2.337.828,00 |
| 24.10.2025 | 449,54 | 450,40 | 445,59 | 446,00 | -0,91% | 1.593.424,00 |
| 23.10.2025 | 452,58 | 452,67 | 448,66 | 450,08 | 0,04% | 1.526.952,00 |
| 22.10.2025 | 450,33 | 455,08 | 447,75 | 449,92 | -0,04% | 1.856.806,00 |
| 21.10.2025 | 450,55 | 452,45 | 448,38 | 450,08 | -0,33% | 1.766.104,00 |
| 20.10.2025 | 452,36 | 455,24 | 449,71 | 451,56 | 0,15% | 1.895.917,00 |
| 17.10.2025 | 444,20 | 451,33 | 442,89 | 450,89 | 1,50% | 2.365.290,00 |
| 16.10.2025 | 452,04 | 452,47 | 440,95 | 444,24 | -1,59% | 3.034.026,00 |
| 15.10.2025 | 459,03 | 461,53 | 450,79 | 451,42 | -1,70% | 1.838.094,00 |
| 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 |