448,530$
-0,13%
Echtzeit-Aktienkurs Linde plc
Bid:
Ask:
Aktienkurse zur Linde plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 446,53 | 449,26 | 445,29 | 448,57 | -0,12% | 1.611.611,00 |
| 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 |
| 04.11.2024 | 457,98 | 461,80 | 456,29 | 458,32 | 0,22% | 1.616.117,00 |
| 01.11.2024 | 456,51 | 459,33 | 453,50 | 457,31 | 0,25% | 2.347.398,00 |
| 31.10.2024 | 454,95 | 463,00 | 454,47 | 456,15 | -3,64% | 3.615.602,00 |
| 30.10.2024 | 473,27 | 475,00 | 472,34 | 473,40 | -0,27% | 1.794.313,00 |
| 29.10.2024 | 474,65 | 476,32 | 472,75 | 474,66 | -0,28% | 2.056.582,00 |
| 28.10.2024 | 475,81 | 478,00 | 473,71 | 476,00 | 0,47% | 1.440.395,00 |
| 25.10.2024 | 475,12 | 478,65 | 472,93 | 473,76 | -0,15% | 2.458.462,00 |
| 24.10.2024 | 478,35 | 478,43 | 471,62 | 474,46 | -0,62% | 994.284,00 |
| 23.10.2024 | 479,17 | 482,24 | 476,86 | 477,43 | -0,94% | 1.541.370,00 |
| 22.10.2024 | 481,78 | 482,48 | 478,00 | 481,95 | -0,29% | 1.429.702,00 |
| 21.10.2024 | 484,95 | 485,49 | 481,06 | 483,36 | -0,64% | 1.065.694,00 |
| 18.10.2024 | 483,14 | 487,27 | 481,51 | 486,45 | 0,08% | 1.255.247,00 |
| 17.10.2024 | 486,92 | 487,49 | 484,38 | 486,06 | 0,43% | 1.051.750,00 |
| 16.10.2024 | 478,52 | 485,32 | 478,32 | 483,98 | 0,68% | 1.210.130,00 |
| 15.10.2024 | 477,58 | 483,35 | 477,20 | 480,71 | 0,66% | 1.477.106,00 |
| 14.10.2024 | 474,38 | 478,15 | 473,42 | 477,58 | 0,75% | 1.076.836,00 |
| 11.10.2024 | 472,10 | 474,61 | 470,83 | 474,04 | 0,98% | 1.105.320,00 |
| 10.10.2024 | 471,91 | 472,63 | 467,73 | 469,42 | -0,03% | 1.249.525,00 |
| 09.10.2024 | 467,50 | 470,64 | 467,03 | 469,57 | 0,03% | 1.245.473,00 |
| 08.10.2024 | 465,51 | 470,06 | 465,11 | 469,44 | 1,34% | 1.272.286,00 |
| 07.10.2024 | 464,45 | 466,34 | 460,77 | 463,24 | -1,06% | 2.019.552,00 |
| 04.10.2024 | 470,16 | 470,83 | 464,88 | 468,18 | -0,33% | 2.131.023,00 |
| 03.10.2024 | 471,96 | 472,75 | 468,15 | 469,75 | -1,28% | 1.072.337,00 |
| 02.10.2024 | 474,06 | 477,44 | 472,66 | 475,84 | 0,17% | 1.024.605,00 |
| 01.10.2024 | 476,96 | 477,86 | 473,89 | 475,02 | -0,39% | 1.342.135,00 |
| 30.09.2024 | 479,31 | 479,58 | 474,15 | 476,86 | -0,55% | 1.532.652,00 |
| 27.09.2024 | 479,70 | 483,36 | 479,28 | 479,51 | -0,45% | 1.252.607,00 |
| 26.09.2024 | 479,00 | 482,11 | 476,50 | 481,68 | 0,98% | 1.092.768,00 |
| 25.09.2024 | 481,00 | 481,60 | 475,70 | 477,01 | -0,49% | 1.283.879,00 |
| 24.09.2024 | 478,95 | 480,76 | 475,49 | 479,35 | 0,42% | 1.588.622,00 |
| 23.09.2024 | 474,70 | 479,19 | 472,10 | 477,36 | 1,15% | 1.148.395,00 |
| 20.09.2024 | 469,50 | 472,11 | 466,75 | 471,91 | 0,58% | 3.672.715,00 |
| 19.09.2024 | 472,80 | 473,15 | 468,61 | 469,17 | 0,46% | 1.897.226,00 |
| 18.09.2024 | 471,66 | 471,66 | 464,73 | 467,03 | -0,98% | 1.149.879,00 |
| 17.09.2024 | 475,52 | 476,98 | 470,51 | 471,66 | -0,68% | 1.357.093,00 |
| 16.09.2024 | 474,43 | 475,49 | 470,39 | 474,91 | 1,30% | 1.307.227,00 |
| 13.09.2024 | 465,51 | 471,78 | 465,00 | 468,81 | 0,31% | 1.162.683,00 |
| 12.09.2024 | 466,43 | 467,44 | 462,41 | 467,34 | 0,48% | 1.917.022,00 |
| 11.09.2024 | 463,88 | 465,85 | 453,50 | 465,11 | 0,30% | 1.585.448,00 |
| 10.09.2024 | 461,97 | 465,63 | 460,84 | 463,72 | 0,14% | 1.247.096,00 |
| 09.09.2024 | 460,07 | 465,53 | 459,52 | 463,08 | 1,36% | 2.076.187,00 |
| 06.09.2024 | 464,35 | 467,67 | 456,17 | 456,85 | -1,86% | 2.012.129,00 |
| 05.09.2024 | 470,34 | 471,47 | 463,09 | 465,52 | -1,40% | 1.882.408,00 |
| 04.09.2024 | 476,21 | 477,58 | 471,57 | 472,13 | -0,41% | 1.310.432,00 |
| 03.09.2024 | 473,94 | 478,62 | 472,88 | 474,05 | -0,88% | 2.104.159,00 |
| 30.08.2024 | 475,04 | 479,79 | 471,47 | 478,25 | 1,17% | 1.385.635,00 |
| 29.08.2024 | 473,73 | 476,58 | 470,32 | 472,73 | -0,02% | 944.748,00 |
| 28.08.2024 | 472,84 | 475,64 | 470,87 | 472,84 | 0,11% | 1.327.160,00 |
| 27.08.2024 | 472,71 | 472,79 | 468,62 | 472,34 | 0,83% | 1.293.524,00 |
| 26.08.2024 | 465,64 | 469,76 | 465,07 | 468,46 | 0,58% | 1.216.330,00 |
| 23.08.2024 | 464,50 | 466,44 | 461,54 | 465,74 | 0,87% | 1.307.962,00 |
| 22.08.2024 | 461,84 | 464,66 | 459,91 | 461,71 | -0,01% | 1.179.129,00 |
| 21.08.2024 | 459,95 | 462,13 | 458,39 | 461,75 | 0,80% | 853.900,00 |
| 20.08.2024 | 458,62 | 460,97 | 456,59 | 458,07 | -0,11% | 1.115.635,00 |
| 19.08.2024 | 457,21 | 458,75 | 456,16 | 458,58 | 0,39% | 1.013.716,00 |
| 16.08.2024 | 456,14 | 457,40 | 452,31 | 456,82 | 0,15% | 1.115.354,00 |
| 15.08.2024 | 452,05 | 456,77 | 451,39 | 456,14 | 1,10% | 1.105.151,00 |
| 14.08.2024 | 451,66 | 451,99 | 449,15 | 451,18 | 0,33% | 906.764,00 |
| 13.08.2024 | 448,51 | 450,27 | 445,75 | 449,70 | 0,65% | 1.174.857,00 |
| 12.08.2024 | 447,02 | 448,39 | 445,10 | 446,78 | -0,05% | 853.023,00 |
| 09.08.2024 | 446,98 | 448,16 | 442,16 | 447,02 | -0,12% | 1.108.634,00 |
| 08.08.2024 | 442,23 | 447,84 | 440,93 | 447,54 | 1,29% | 1.491.256,00 |
| 07.08.2024 | 449,32 | 451,00 | 441,32 | 441,86 | -0,85% | 1.619.371,00 |
| 06.08.2024 | 444,07 | 451,22 | 443,60 | 445,66 | 0,49% | 1.598.269,00 |
| 05.08.2024 | 453,99 | 455,67 | 441,23 | 443,50 | -2,31% | 2.281.767,00 |
| 02.08.2024 | 449,61 | 457,79 | 443,71 | 454,00 | 0,15% | 2.714.589,00 |
| 01.08.2024 | 456,07 | 459,47 | 449,91 | 453,34 | -0,04% | 2.243.978,00 |
| 31.07.2024 | 453,57 | 458,17 | 452,52 | 453,50 | 0,59% | 1.874.030,00 |
| 30.07.2024 | 452,57 | 456,73 | 450,64 | 450,85 | 0,20% | 1.755.633,00 |
| 29.07.2024 | 451,47 | 453,22 | 449,06 | 449,96 | -0,32% | 1.015.242,00 |
| 26.07.2024 | 444,12 | 452,75 | 443,45 | 451,39 | 1,89% | 1.307.402,00 |
| 25.07.2024 | 444,98 | 448,40 | 441,98 | 443,03 | -0,16% | 1.777.266,00 |
| 24.07.2024 | 448,47 | 449,57 | 442,63 | 443,76 | -0,82% | 1.700.670,00 |
| 23.07.2024 | 447,89 | 448,62 | 445,01 | 447,41 | 0,29% | 1.060.932,00 |
| 22.07.2024 | 447,88 | 448,71 | 444,45 | 446,10 | 0,30% | 1.096.765,00 |
| 19.07.2024 | 445,37 | 445,60 | 441,92 | 444,75 | -0,29% | 1.503.763,00 |
| 18.07.2024 | 445,54 | 451,36 | 445,54 | 446,04 | -0,72% | 1.458.658,00 |
| 17.07.2024 | 447,10 | 451,76 | 446,73 | 449,29 | 0,80% | 1.896.543,00 |
| 16.07.2024 | 438,06 | 448,00 | 438,06 | 445,73 | 1,72% | 1.173.359,00 |
| 15.07.2024 | 440,70 | 441,14 | 437,52 | 438,18 | -0,57% | 1.271.495,00 |
| 12.07.2024 | 437,59 | 444,43 | 436,65 | 440,70 | 1,34% | 1.843.894,00 |
| 11.07.2024 | 435,10 | 438,12 | 433,60 | 434,89 | -0,01% | 1.368.648,00 |
| 10.07.2024 | 433,11 | 436,05 | 430,31 | 434,95 | 0,87% | 1.554.099,00 |
| 09.07.2024 | 434,20 | 435,60 | 430,75 | 431,20 | -1,04% | 1.052.132,00 |
| 08.07.2024 | 436,63 | 437,92 | 434,32 | 435,74 | 0,00% | 1.502.415,00 |
| 05.07.2024 | 432,41 | 435,95 | 429,20 | 435,72 | 0,64% | 1.499.382,00 |
| 03.07.2024 | 429,62 | 433,67 | 429,50 | 432,94 | 0,66% | 865.090,00 |
| 02.07.2024 | 428,00 | 430,50 | 424,63 | 430,09 | 0,27% | 1.886.562,00 |
| 01.07.2024 | 439,15 | 440,78 | 425,40 | 428,94 | -2,25% | 2.462.891,00 |
| 28.06.2024 | 440,12 | 442,26 | 438,12 | 438,81 | -0,32% | 2.470.164,00 |