498,090$
-0,77%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 499,30 | 502,04 | 495,72 | 497,97 | -0,80% | 114.388,00 |
| 28.05.2026 | 507,84 | 508,25 | 498,58 | 501,98 | -1,16% | 2.266.959,00 |
| 27.05.2026 | 512,98 | 515,84 | 507,69 | 507,87 | -1,38% | 1.595.136,00 |
| 26.05.2026 | 517,85 | 519,08 | 512,69 | 514,97 | -0,50% | 2.099.657,00 |
| 22.05.2026 | 517,02 | 521,23 | 514,98 | 517,58 | 0,60% | 1.454.181,00 |
| 21.05.2026 | 509,46 | 516,53 | 505,75 | 514,51 | 1,56% | 1.655.670,00 |
| 20.05.2026 | 500,30 | 512,39 | 499,97 | 506,63 | 0,11% | 2.049.674,00 |
| 19.05.2026 | 508,71 | 510,37 | 504,80 | 506,07 | -0,94% | 2.104.892,00 |
| 18.05.2026 | 506,42 | 514,13 | 504,65 | 510,86 | 0,94% | 1.881.315,00 |
| 15.05.2026 | 516,77 | 517,01 | 504,13 | 506,11 | -1,08% | 2.157.285,00 |
| 14.05.2026 | 514,05 | 514,79 | 508,29 | 511,65 | -0,31% | 1.968.968,00 |
| 13.05.2026 | 504,20 | 515,75 | 503,68 | 513,26 | 1,86% | 2.359.017,00 |
| 12.05.2026 | 504,19 | 505,78 | 496,74 | 503,87 | -0,11% | 1.430.782,00 |
| 11.05.2026 | 493,91 | 506,21 | 493,85 | 504,40 | 2,28% | 1.769.292,00 |
| 08.05.2026 | 494,00 | 497,58 | 492,26 | 493,16 | -0,14% | 1.686.284,00 |
| 07.05.2026 | 500,93 | 503,74 | 493,51 | 493,85 | -1,60% | 1.937.999,00 |
| 06.05.2026 | 497,53 | 505,17 | 497,07 | 501,87 | 0,32% | 2.289.311,00 |
| 05.05.2026 | 494,59 | 503,20 | 490,40 | 500,29 | 1,37% | 1.902.759,00 |
| 04.05.2026 | 503,58 | 506,30 | 492,51 | 493,55 | -2,83% | 2.406.595,00 |
| 01.05.2026 | 503,36 | 521,28 | 502,00 | 507,92 | 1,35% | 2.578.300,00 |
| 30.04.2026 | 501,98 | 507,65 | 499,66 | 501,14 | -0,71% | 3.036.825,00 |
| 29.04.2026 | 508,20 | 509,00 | 503,46 | 504,71 | -1,09% | 1.440.021,00 |
| 28.04.2026 | 513,00 | 515,63 | 509,00 | 510,29 | -0,09% | 2.743.491,00 |
| 27.04.2026 | 510,28 | 512,96 | 506,52 | 510,75 | 0,09% | 1.773.908,00 |
| 24.04.2026 | 507,22 | 510,65 | 501,76 | 510,30 | 0,44% | 1.486.896,00 |
| 23.04.2026 | 499,05 | 508,26 | 498,10 | 508,06 | 2,72% | 1.716.359,00 |
| 22.04.2026 | 496,46 | 501,23 | 493,94 | 494,62 | -0,04% | 1.554.875,00 |
| 21.04.2026 | 495,57 | 498,00 | 492,32 | 494,84 | -0,66% | 1.544.461,00 |
| 20.04.2026 | 494,65 | 501,36 | 492,52 | 498,15 | 1,20% | 1.717.553,00 |
| 17.04.2026 | 496,56 | 497,96 | 488,00 | 492,23 | -1,40% | 3.012.439,00 |
| 16.04.2026 | 496,80 | 500,71 | 495,05 | 499,22 | 0,26% | 1.630.842,00 |
| 15.04.2026 | 496,47 | 499,64 | 490,89 | 497,94 | -0,34% | 1.553.032,00 |
| 14.04.2026 | 502,50 | 503,38 | 494,66 | 499,65 | -1,81% | 1.956.855,00 |
| 13.04.2026 | 503,61 | 509,23 | 502,79 | 508,87 | 1,14% | 2.247.788,00 |
| 10.04.2026 | 505,95 | 506,33 | 499,73 | 503,15 | -0,03% | 1.153.043,00 |
| 09.04.2026 | 499,46 | 507,17 | 497,52 | 503,30 | 0,56% | 1.918.952,00 |
| 08.04.2026 | 488,00 | 500,87 | 482,77 | 500,48 | 1,19% | 2.543.965,00 |
| 07.04.2026 | 499,79 | 500,49 | 490,19 | 494,59 | -0,98% | 1.703.808,00 |
| 06.04.2026 | 503,66 | 503,66 | 497,27 | 499,47 | -0,62% | 1.488.654,00 |
| 02.04.2026 | 500,00 | 502,70 | 494,37 | 502,60 | 1,78% | 2.127.736,00 |
| 01.04.2026 | 492,82 | 494,44 | 488,49 | 493,83 | -0,39% | 2.472.758,00 |
| 31.03.2026 | 496,14 | 500,28 | 491,91 | 495,76 | -0,70% | 2.761.449,00 |
| 30.03.2026 | 495,85 | 503,63 | 494,85 | 499,26 | 1,66% | 2.458.726,00 |
| 27.03.2026 | 497,61 | 498,26 | 486,42 | 491,12 | -0,88% | 2.154.069,00 |
| 26.03.2026 | 491,25 | 500,31 | 491,15 | 495,49 | 0,64% | 3.051.692,00 |
| 25.03.2026 | 483,15 | 492,41 | 481,95 | 492,34 | 2,61% | 2.086.004,00 |
| 24.03.2026 | 473,93 | 486,84 | 473,44 | 479,84 | 0,37% | 3.182.049,00 |
| 23.03.2026 | 488,86 | 490,26 | 477,33 | 478,05 | -2,07% | 2.794.268,00 |
| 20.03.2026 | 492,90 | 495,81 | 484,34 | 488,15 | -0,34% | 6.334.079,00 |
| 19.03.2026 | 488,68 | 491,78 | 483,46 | 489,80 | 0,25% | 2.744.657,00 |
| 18.03.2026 | 491,44 | 494,47 | 488,38 | 488,57 | -1,11% | 2.200.781,00 |
| 17.03.2026 | 497,41 | 500,34 | 493,23 | 494,05 | -0,68% | 2.471.139,00 |
| 16.03.2026 | 494,29 | 498,48 | 490,89 | 497,41 | 0,71% | 2.217.723,00 |
| 13.03.2026 | 498,00 | 500,01 | 492,62 | 493,92 | 0,72% | 2.648.765,00 |
| 12.03.2026 | 480,39 | 492,80 | 477,52 | 490,41 | 1,84% | 2.908.920,00 |
| 11.03.2026 | 477,16 | 482,03 | 471,14 | 481,55 | 0,76% | 2.007.686,00 |
| 10.03.2026 | 480,79 | 483,04 | 474,63 | 477,94 | -1,17% | 2.460.730,00 |
| 09.03.2026 | 482,66 | 486,54 | 478,83 | 483,62 | -0,23% | 2.237.682,00 |
| 06.03.2026 | 488,00 | 488,30 | 479,69 | 484,74 | -1,09% | 2.173.300,00 |
| 05.03.2026 | 495,59 | 497,26 | 488,55 | 490,06 | -1,83% | 3.321.375,00 |
| 04.03.2026 | 502,21 | 503,99 | 497,33 | 499,19 | -0,50% | 2.857.803,00 |
| 03.03.2026 | 500,00 | 503,65 | 491,59 | 501,68 | -1,50% | 3.708.051,00 |
| 02.03.2026 | 508,00 | 510,05 | 499,52 | 509,34 | 0,25% | 3.043.187,00 |
| 27.02.2026 | 498,27 | 509,53 | 498,27 | 508,08 | 1,92% | 3.226.867,00 |
| 26.02.2026 | 506,89 | 510,65 | 497,45 | 498,51 | -1,92% | 1.942.558,00 |
| 25.02.2026 | 506,85 | 509,61 | 500,39 | 508,27 | 0,85% | 3.309.673,00 |
| 24.02.2026 | 497,86 | 504,49 | 494,57 | 504,00 | 1,17% | 2.655.826,00 |
| 23.02.2026 | 493,55 | 500,57 | 492,77 | 498,19 | 0,34% | 2.151.498,00 |
| 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 |