417,700€
0,01%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 417,50 | 417,50 | 416,92 | 416,92 | -0,18% | - |
| 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 |
| 04.03.2026 | 430,10 | 432,60 | 427,90 | 428,90 | -0,73% | 1.135,00 |
| 03.03.2026 | 433,02 | 436,77 | 424,70 | 432,05 | -0,86% | 1.467,00 |
| 02.03.2026 | 422,20 | 436,20 | 421,30 | 435,80 | 1,35% | 2.047,00 |
| 27.02.2026 | 421,13 | 430,52 | 421,10 | 429,98 | 1,65% | 1.064,00 |
| 26.02.2026 | 430,52 | 432,30 | 421,65 | 422,98 | -1,71% | 2.342,00 |
| 25.02.2026 | 426,90 | 432,20 | 424,80 | 430,33 | 0,50% | 1.438,00 |
| 24.02.2026 | 420,40 | 428,40 | 420,10 | 428,17 | 1,28% | 3.810,00 |
| 23.02.2026 | 417,92 | 424,55 | 417,50 | 422,75 | 0,29% | 4.665,00 |
| 20.02.2026 | 417,80 | 423,05 | 414,15 | 421,52 | 1,24% | 7.836,00 |
| 19.02.2026 | 411,40 | 416,85 | 409,35 | 416,35 | 1,10% | 1.235,00 |
| 18.02.2026 | 406,88 | 413,05 | 405,35 | 411,83 | 1,24% | 788,00 |
| 17.02.2026 | 402,50 | 408,80 | 402,50 | 406,80 | 1,19% | 1.984,00 |
| 16.02.2026 | 406,30 | 407,30 | 401,90 | 402,00 | -0,84% | 1.693,00 |
| 13.02.2026 | 397,20 | 411,50 | 395,80 | 405,40 | 1,81% | 1.425,00 |
| 12.02.2026 | 394,80 | 402,40 | 391,50 | 398,20 | 1,14% | 1.302,00 |
| 11.02.2026 | 387,80 | 394,10 | 384,30 | 393,70 | 1,60% | 824,00 |
| 10.02.2026 | 383,00 | 390,20 | 381,20 | 387,50 | 1,20% | 1.196,00 |
| 09.02.2026 | 378,90 | 384,00 | 372,90 | 382,90 | 1,00% | 1.505,00 |
| 06.02.2026 | 390,60 | 391,90 | 376,50 | 379,10 | -3,02% | 4.032,00 |
| 05.02.2026 | 400,00 | 401,80 | 384,70 | 390,90 | -2,52% | 1.869,00 |
| 04.02.2026 | 392,60 | 404,50 | 392,50 | 401,00 | 2,22% | 2.837,00 |
| 03.02.2026 | 390,20 | 395,20 | 386,80 | 392,30 | 0,62% | 1.827,00 |
| 02.02.2026 | 386,60 | 391,50 | 381,20 | 389,90 | 1,06% | 1.494,00 |
| 30.01.2026 | 379,30 | 386,20 | 377,10 | 385,80 | 1,53% | 1.128,00 |
| 29.01.2026 | 376,20 | 380,60 | 375,70 | 380,00 | 0,58% | 1.504,00 |
| 28.01.2026 | 378,60 | 379,70 | 376,00 | 377,80 | 0,43% | 1.877,00 |