467,360$
0,37%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 463,51 | 467,31 | 460,85 | 466,90 | 0,27% | 101.149,00 |
| 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 | 464,11 | 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 |
| 07.02.2025 | 456,54 | 458,16 | 452,50 | 455,05 | -1,22% | 1.668.297,00 |
| 06.02.2025 | 450,03 | 461,51 | 450,00 | 460,68 | 1,54% | 2.423.313,00 |
| 05.02.2025 | 453,40 | 455,07 | 450,91 | 453,70 | -0,24% | 2.696.917,00 |
| 04.02.2025 | 455,94 | 458,83 | 452,83 | 454,80 | 0,13% | 2.504.031,00 |
| 03.02.2025 | 445,03 | 454,81 | 440,46 | 454,21 | 1,81% | 2.701.167,00 |
| 31.01.2025 | 444,42 | 448,17 | 438,64 | 446,12 | -0,06% | 2.820.686,00 |
| 30.01.2025 | 439,00 | 449,67 | 439,00 | 446,38 | 1,84% | 2.545.904,00 |
| 29.01.2025 | 435,22 | 439,02 | 434,49 | 438,32 | 0,65% | 2.631.137,00 |
| 28.01.2025 | 440,00 | 440,41 | 435,24 | 435,51 | -0,91% | 2.158.432,00 |
| 27.01.2025 | 438,34 | 441,40 | 434,99 | 439,49 | 0,05% | 2.833.438,00 |
| 24.01.2025 | 442,87 | 443,37 | 439,04 | 439,25 | -0,36% | 1.547.782,00 |
| 23.01.2025 | 442,72 | 443,14 | 440,42 | 440,83 | -0,40% | 1.811.291,00 |
| 22.01.2025 | 445,67 | 448,69 | 442,47 | 442,60 | 0,03% | 2.644.136,00 |
| 21.01.2025 | 439,67 | 444,07 | 439,44 | 442,46 | 1,48% | 2.281.956,00 |
| 17.01.2025 | 440,00 | 440,00 | 433,53 | 436,00 | 0,81% | 2.412.198,00 |
| 16.01.2025 | 427,92 | 432,75 | 427,65 | 432,49 | 1,05% | 1.494.656,00 |
| 15.01.2025 | 433,22 | 433,92 | 426,41 | 427,98 | 0,16% | 2.202.422,00 |
| 14.01.2025 | 422,28 | 427,81 | 420,72 | 427,29 | 1,39% | 2.344.275,00 |
| 13.01.2025 | 415,79 | 422,67 | 413,70 | 421,43 | 1,76% | 2.824.504,00 |
| 10.01.2025 | 415,61 | 417,89 | 411,72 | 414,15 | -1,40% | 2.642.597,00 |
| 08.01.2025 | 416,74 | 420,42 | 414,20 | 420,01 | 1,22% | 2.252.258,00 |
| 07.01.2025 | 412,03 | 419,00 | 410,69 | 414,95 | 0,49% | 3.209.160,00 |
| 06.01.2025 | 415,43 | 418,38 | 412,12 | 412,91 | -0,14% | 2.630.831,00 |
| 03.01.2025 | 416,15 | 417,99 | 413,10 | 413,50 | -0,16% | 1.995.949,00 |
| 02.01.2025 | 420,75 | 422,72 | 413,77 | 414,17 | -1,07% | 2.112.206,00 |
| 31.12.2024 | 418,61 | 420,11 | 415,75 | 418,67 | 0,24% | 1.387.116,00 |
| 30.12.2024 | 419,18 | 420,26 | 415,41 | 417,66 | -1,26% | 1.608.038,00 |
| 27.12.2024 | 423,21 | 425,95 | 421,54 | 422,98 | -0,32% | 1.444.989,00 |
| 26.12.2024 | 424,12 | 426,60 | 422,91 | 424,32 | -0,34% | 992.356,00 |
| 24.12.2024 | 422,18 | 426,06 | 420,58 | 425,77 | 0,81% | 824.227,00 |
| 23.12.2024 | 422,43 | 425,66 | 417,68 | 422,33 | -0,47% | 2.084.301,00 |
| 20.12.2024 | 419,23 | 425,34 | 418,27 | 424,31 | 1,12% | 6.680.941,00 |
| 19.12.2024 | 422,10 | 425,57 | 419,03 | 419,59 | -0,63% | 3.292.000,00 |
| 18.12.2024 | 428,92 | 431,30 | 422,05 | 422,27 | -1,84% | 3.271.876,00 |
| 17.12.2024 | 428,24 | 433,19 | 425,94 | 430,20 | 0,44% | 3.013.844,00 |
| 16.12.2024 | 435,72 | 435,73 | 427,41 | 428,30 | -1,61% | 3.691.695,00 |
| 13.12.2024 | 437,61 | 437,80 | 432,76 | 435,30 | -0,73% | 2.254.458,00 |
| 12.12.2024 | 439,94 | 442,38 | 437,90 | 438,50 | -0,46% | 1.719.345,00 |
| 11.12.2024 | 443,29 | 445,65 | 440,16 | 440,53 | -0,96% | 1.612.808,00 |
| 10.12.2024 | 444,81 | 446,38 | 437,25 | 444,81 | 0,50% | 2.326.077,00 |
| 09.12.2024 | 447,90 | 450,80 | 441,93 | 442,58 | -1,53% | 2.833.882,00 |
| 06.12.2024 | 448,05 | 450,86 | 446,95 | 449,44 | 0,19% | 2.191.258,00 |
| 05.12.2024 | 457,26 | 457,64 | 448,01 | 448,58 | -2,37% | 2.303.191,00 |
| 04.12.2024 | 456,28 | 461,41 | 455,31 | 459,45 | 0,29% | 2.188.342,00 |
| 03.12.2024 | 461,90 | 461,90 | 456,58 | 458,12 | -0,34% | 1.868.338,00 |
| 02.12.2024 | 460,99 | 461,04 | 456,45 | 459,69 | -0,28% | 1.801.780,00 |
| 29.11.2024 | 456,99 | 461,66 | 456,09 | 460,99 | 0,85% | 1.351.468,00 |
| 27.11.2024 | 456,68 | 459,60 | 456,68 | 457,12 | 0,11% | 2.069.423,00 |
| 26.11.2024 | 453,47 | 456,66 | 451,28 | 456,60 | 0,20% | 2.600.009,00 |
| 25.11.2024 | 454,58 | 457,00 | 453,02 | 455,69 | 0,20% | 3.835.798,00 |
| 22.11.2024 | 453,84 | 457,20 | 453,55 | 454,78 | -0,06% | 1.864.846,00 |
| 21.11.2024 | 451,85 | 455,14 | 449,61 | 455,07 | 1,10% | 2.072.800,00 |
| 20.11.2024 | 443,74 | 450,90 | 441,53 | 450,14 | 1,37% | 1.928.675,00 |
| 19.11.2024 | 443,80 | 444,67 | 439,76 | 444,06 | -1,01% | 2.084.551,00 |
| 18.11.2024 | 446,53 | 449,26 | 445,29 | 448,57 | -0,12% | 1.751.439,00 |
| 15.11.2024 | 451,07 | 451,69 | 446,90 | 449,10 | -0,97% | 2.417.805,00 |
| 14.11.2024 | 455,65 | 457,87 | 453,10 | 453,49 | -0,60% | 1.666.958,00 |
| 13.11.2024 | 453,84 | 457,54 | 450,86 | 456,24 | 0,14% | 1.538.420,00 |
| 12.11.2024 | 458,27 | 460,29 | 453,58 | 455,59 | -0,19% | 1.748.986,00 |
| 11.11.2024 | 459,48 | 462,39 | 455,35 | 456,44 | -0,66% | 1.981.242,00 |
| 08.11.2024 | 465,33 | 465,61 | 459,21 | 459,48 | -1,29% | 1.496.836,00 |
| 07.11.2024 | 465,00 | 467,98 | 463,59 | 465,47 | 0,61% | 1.925.468,00 |
| 06.11.2024 | 463,82 | 465,69 | 458,32 | 462,63 | 1,70% | 2.626.911,00 |
| 05.11.2024 | 458,32 | 460,86 | 454,17 | 454,89 | -0,75% | 1.749.314,00 |