463,600€
0,31%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 465,02 | 465,02 | 461,02 | 464,52 | 0,51% | 18,00 |
| 06.11.2026 | 462,73 | 468,15 | 455,45 | 462,15 | -0,56% | 915,00 |
| 05.11.2026 | 464,40 | 475,60 | 460,80 | 464,77 | -0,57% | 812,00 |
| 04.11.2026 | 454,45 | 469,25 | 453,42 | 467,45 | 2,26% | 2.041,00 |
| 03.11.2026 | 465,80 | 466,33 | 456,55 | 457,13 | -1,59% | 439,00 |
| 02.11.2026 | 460,23 | 467,15 | 456,77 | 464,50 | 0,78% | 1.666,00 |
| 30.10.2026 | 457,63 | 464,15 | 456,15 | 460,90 | 1,79% | 1.340,00 |
| 29.10.2026 | 461,63 | 471,23 | 446,75 | 452,80 | -1,95% | 1.137,00 |
| 28.10.2026 | 455,83 | 468,70 | 452,17 | 461,80 | 1,06% | 2.355,00 |
| 27.10.2026 | 454,08 | 457,67 | 452,77 | 456,95 | 0,61% | 296,00 |
| 26.10.2026 | 454,90 | 457,02 | 453,45 | 454,17 | -0,05% | 535,00 |
| 23.10.2026 | 453,02 | 457,27 | 443,90 | 454,40 | -0,15% | 895,00 |
| 22.10.2026 | 443,42 | 455,48 | 443,27 | 455,08 | 2,19% | 980,00 |
| 21.10.2026 | 445,23 | 446,90 | 442,20 | 445,33 | -0,31% | 1.008,00 |
| 20.10.2026 | 448,42 | 451,33 | 442,33 | 446,73 | -0,56% | 1.637,00 |
| 19.10.2026 | 444,13 | 450,25 | 441,63 | 449,23 | 1,27% | 653,00 |
| 16.10.2026 | 439,33 | 446,05 | 436,75 | 443,60 | 0,84% | 505,00 |
| 15.10.2026 | 440,20 | 440,90 | 439,58 | 439,92 | -0,42% | 11,00 |
| 14.10.2026 | 439,52 | 444,23 | 439,13 | 441,80 | 0,52% | 735,00 |
| 13.10.2026 | 438,42 | 441,15 | 437,02 | 439,52 | 0,51% | 330,00 |
| 12.10.2026 | 432,50 | 439,40 | 431,63 | 437,30 | 1,24% | 442,00 |
| 09.10.2026 | 428,80 | 434,05 | 427,08 | 431,92 | 0,56% | 650,00 |
| 08.10.2026 | 431,70 | 434,35 | 428,27 | 429,52 | -0,63% | 476,00 |
| 07.10.2026 | 435,60 | 440,63 | 432,05 | 432,25 | -0,66% | 638,00 |
| 06.10.2026 | 430,60 | 437,15 | 427,77 | 435,13 | 1,21% | 858,00 |
| 05.10.2026 | 428,13 | 433,40 | 425,35 | 429,92 | 0,92% | 1.171,00 |
| 02.10.2026 | 417,50 | 429,33 | 415,75 | 426,02 | 2,00% | 902,00 |
| 01.10.2026 | 420,10 | 420,48 | 409,90 | 417,67 | -0,29% | 448,00 |
| 30.09.2026 | 417,15 | 423,83 | 415,70 | 418,88 | 0,32% | 835,00 |
| 29.09.2026 | 414,63 | 420,52 | 413,90 | 417,52 | 0,58% | 1.638,00 |
| 28.09.2026 | 413,25 | 417,00 | 410,65 | 415,13 | 0,67% | 1.200,00 |
| 25.09.2026 | 410,60 | 412,77 | 408,60 | 412,38 | 0,26% | 569,00 |
| 24.09.2026 | 412,80 | 415,70 | 409,92 | 411,33 | -0,36% | 346,00 |
| 23.09.2026 | 407,40 | 415,00 | 405,48 | 412,80 | 1,67% | 1.592,00 |
| 22.09.2026 | 399,52 | 407,23 | 397,65 | 406,02 | 1,76% | 1.401,00 |
| 21.09.2026 | 402,00 | 402,83 | 398,10 | 399,00 | -0,52% | 690,00 |
| 18.09.2026 | 399,83 | 401,85 | 396,50 | 401,10 | 0,43% | 1.217,00 |
| 17.09.2026 | 403,05 | 404,65 | 396,67 | 399,40 | -0,79% | 1.117,00 |
| 16.09.2026 | 402,50 | 403,95 | 398,70 | 402,60 | 0,36% | 569,00 |
| 15.09.2026 | 404,00 | 404,00 | 398,27 | 401,15 | -0,25% | 745,00 |
| 14.09.2026 | 403,20 | 406,10 | 399,92 | 402,17 | 0,04% | 1.677,00 |
| 11.09.2026 | 399,33 | 403,25 | 397,45 | 402,00 | 1,01% | 1.016,00 |
| 10.09.2026 | 401,50 | 403,95 | 395,73 | 397,98 | -0,76% | 777,00 |
| 09.09.2026 | 403,80 | 403,80 | 398,15 | 401,02 | -0,48% | 992,00 |
| 08.09.2026 | 411,15 | 412,10 | 401,05 | 402,95 | -1,79% | 1.252,00 |
| 07.09.2026 | 409,20 | 411,85 | 408,85 | 410,30 | -0,21% | 668,00 |
| 04.09.2026 | 414,90 | 415,60 | 410,40 | 411,15 | -0,89% | 630,00 |
| 03.09.2026 | 419,40 | 423,05 | 413,08 | 414,85 | -1,35% | 793,00 |
| 02.09.2026 | 419,92 | 423,50 | 418,13 | 420,52 | 0,25% | 630,00 |
| 01.09.2026 | 422,40 | 424,42 | 415,70 | 419,48 | -0,43% | 1.630,00 |
| 31.08.2026 | 420,20 | 424,52 | 418,77 | 421,30 | -0,31% | 738,00 |
| 28.08.2026 | 418,05 | 422,60 | 417,00 | 422,60 | 1,46% | 461,00 |
| 27.08.2026 | 419,63 | 420,42 | 412,88 | 416,50 | -1,06% | 656,00 |
| 26.08.2026 | 418,55 | 424,20 | 416,17 | 420,98 | 0,89% | 558,00 |
| 25.08.2026 | 421,00 | 422,33 | 415,70 | 417,25 | -0,75% | 862,00 |
| 24.08.2026 | 418,40 | 421,33 | 415,75 | 420,40 | 0,76% | 816,00 |
| 21.08.2026 | 412,20 | 421,13 | 411,13 | 417,23 | 1,24% | 973,00 |
| 20.08.2026 | 416,65 | 419,25 | 410,60 | 412,10 | 0,02% | 402,00 |
| 19.08.2026 | 412,70 | 414,75 | 410,30 | 412,00 | -3,68% | 618,00 |
| 05.05.2026 | 422,83 | 430,25 | 419,20 | 427,73 | 1,36% | 1.196,00 |
| 04.05.2026 | 432,63 | 433,20 | 421,15 | 422,00 | -1,36% | 1.634,00 |
| 30.04.2026 | 430,20 | 432,65 | 426,67 | 427,80 | -0,94% | 1.119,00 |
| 29.04.2026 | 434,95 | 436,63 | 431,00 | 431,88 | -0,88% | 776,00 |
| 28.04.2026 | 436,02 | 440,75 | 426,40 | 435,70 | -0,01% | 5.050,00 |
| 27.04.2026 | 435,02 | 436,85 | 432,05 | 435,75 | 0,13% | 2.479,00 |
| 24.04.2026 | 433,02 | 436,30 | 428,95 | 435,20 | 0,08% | 844,00 |
| 23.04.2026 | 422,42 | 435,02 | 422,20 | 434,85 | 2,92% | 937,00 |
| 22.04.2026 | 422,75 | 427,08 | 420,60 | 422,52 | 0,22% | 797,00 |
| 21.04.2026 | 422,63 | 424,63 | 419,25 | 421,60 | -0,26% | 463,00 |
| 20.04.2026 | 417,10 | 425,90 | 416,85 | 422,70 | 1,05% | 2.763,00 |
| 17.04.2026 | 424,50 | 424,52 | 413,30 | 418,30 | -1,27% | 3.610,00 |
| 16.04.2026 | 421,73 | 425,17 | 420,63 | 423,67 | 0,41% | 1.106,00 |
| 15.04.2026 | 423,00 | 423,52 | 416,55 | 421,95 | -0,40% | 1.141,00 |
| 14.04.2026 | 432,20 | 432,85 | 419,17 | 423,63 | -2,08% | 1.117,00 |
| 13.04.2026 | 431,30 | 433,92 | 429,20 | 432,63 | 0,76% | 1.550,00 |
| 10.04.2026 | 431,65 | 433,40 | 425,90 | 429,38 | -0,16% | 1.687,00 |
| 09.04.2026 | 428,48 | 433,88 | 426,08 | 430,08 | 0,26% | 3.496,00 |
| 08.04.2026 | 426,50 | 429,90 | 412,83 | 428,95 | 0,55% | 1.194,00 |
| 07.04.2026 | 431,90 | 434,15 | 423,60 | 426,60 | -2,07% | 1.714,00 |
| 02.04.2026 | 422,75 | 435,90 | 422,75 | 435,63 | 2,22% | 775,00 |
| 01.04.2026 | 429,02 | 431,05 | 420,50 | 426,17 | -0,65% | 664,00 |
| 31.03.2026 | 437,52 | 439,60 | 425,92 | 428,98 | -1,50% | 1.130,00 |
| 30.03.2026 | 426,17 | 439,55 | 425,77 | 435,50 | 2,12% | 1.589,00 |
| 27.03.2026 | 430,20 | 431,92 | 421,83 | 426,45 | -0,76% | 733,00 |
| 26.03.2026 | 425,70 | 433,80 | 422,52 | 429,70 | 0,67% | 744,00 |
| 25.03.2026 | 417,10 | 426,85 | 413,58 | 426,85 | 2,81% | 650,00 |
| 24.03.2026 | 412,63 | 420,17 | 410,05 | 415,20 | 0,87% | 3.189,00 |
| 23.03.2026 | 423,20 | 430,60 | 411,27 | 411,60 | -2,84% | 16.508,00 |
| 20.03.2026 | 422,38 | 429,45 | 419,20 | 423,63 | 0,08% | 661,00 |
| 19.03.2026 | 426,90 | 427,02 | 420,13 | 423,30 | -0,68% | 597,00 |
| 18.03.2026 | 430,00 | 430,27 | 425,05 | 426,20 | -0,50% | 555,00 |
| 17.03.2026 | 431,02 | 433,80 | 427,73 | 428,33 | -0,86% | 1.435,00 |
| 16.03.2026 | 431,30 | 433,75 | 427,58 | 432,05 | -0,14% | 1.420,00 |
| 13.03.2026 | 431,50 | 435,95 | 429,90 | 432,65 | 1,57% | 1.733,00 |
| 12.03.2026 | 413,42 | 428,00 | 413,40 | 425,95 | 2,38% | 4.562,00 |
| 11.03.2026 | 410,80 | 416,52 | 407,10 | 416,05 | 1,08% | 8.628,00 |
| 10.03.2026 | 415,92 | 419,40 | 408,25 | 411,63 | -0,94% | 1.273,00 |
| 09.03.2026 | 412,40 | 419,92 | 409,20 | 415,55 | -0,41% | 980,00 |
| 06.03.2026 | 425,00 | 425,00 | 414,42 | 417,25 | -1,14% | 909,00 |
| 05.03.2026 | 428,70 | 429,90 | 421,30 | 422,05 | -1,60% | 1.160,00 |