442,420$
1,47%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 439,67 | 444,07 | 439,44 | 442,46 | 1,48% | 2.095.929,00 |
| 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 |
| 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 |