397,600€
0,91%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 396,00 | 399,20 | 393,90 | 397,90 | 0,61% | 371,00 |
| 16.05.2024 | 396,50 | 397,70 | 392,30 | 395,50 | -0,08% | 880,00 |
| 15.05.2024 | 399,30 | 402,20 | 395,20 | 395,80 | -0,90% | 363,00 |
| 14.05.2024 | 403,30 | 407,20 | 397,20 | 399,40 | -0,92% | 136,00 |
| 13.05.2024 | 403,50 | 404,70 | 401,00 | 403,10 | -0,05% | 368,00 |
| 10.05.2024 | 399,50 | 404,20 | 398,80 | 403,30 | 1,18% | 271,00 |
| 09.05.2024 | 398,40 | 400,40 | 396,90 | 398,60 | 0,18% | 123,00 |
| 08.05.2024 | 400,20 | 404,00 | 397,10 | 397,90 | -0,45% | 521,00 |
| 07.05.2024 | 397,80 | 401,40 | 393,40 | 399,70 | 0,91% | 835,00 |
| 06.05.2024 | 394,70 | 397,20 | 392,60 | 396,10 | 0,64% | 963,00 |
| 03.05.2024 | 391,70 | 395,70 | 386,50 | 393,60 | 0,61% | 1.321,00 |
| 02.05.2024 | 411,50 | 413,30 | 386,80 | 391,20 | -5,46% | 1.126,00 |
| 30.04.2024 | 415,20 | 417,20 | 411,50 | 413,80 | -0,34% | 337,00 |
| 29.04.2024 | 414,90 | 418,60 | 412,10 | 415,20 | 0,27% | 1.093,00 |
| 26.04.2024 | 414,70 | 416,20 | 410,70 | 414,10 | 0,07% | 284,00 |
| 25.04.2024 | 416,00 | 416,10 | 410,60 | 413,80 | -0,34% | 461,00 |
| 24.04.2024 | 415,70 | 415,80 | 405,60 | 415,20 | -0,14% | 678,00 |
| 23.04.2024 | 419,70 | 421,00 | 415,10 | 415,80 | -0,88% | 234,00 |
| 22.04.2024 | 419,10 | 421,80 | 415,60 | 419,50 | 0,14% | 413,00 |
| 19.04.2024 | 419,00 | 423,40 | 416,60 | 418,90 | -0,12% | 764,00 |
| 18.04.2024 | 418,60 | 423,30 | 415,50 | 419,40 | 0,22% | 584,00 |
| 17.04.2024 | 418,50 | 422,00 | 414,60 | 418,50 | -0,33% | 301,00 |
| 16.04.2024 | 418,40 | 420,50 | 415,70 | 419,90 | 0,33% | 494,00 |
| 15.04.2024 | 420,00 | 426,30 | 417,70 | 418,50 | -0,48% | 1.184,00 |
| 12.04.2024 | 423,00 | 426,60 | 416,90 | 420,50 | -0,68% | 143,00 |
| 11.04.2024 | 419,00 | 425,60 | 416,40 | 423,40 | 1,15% | 396,00 |
| 10.04.2024 | 420,50 | 423,00 | 416,20 | 418,60 | -0,76% | 1.349,00 |
| 09.04.2024 | 425,00 | 425,50 | 418,20 | 421,80 | -0,78% | 247,00 |
| 08.04.2024 | 427,50 | 429,40 | 422,70 | 425,10 | -0,70% | 665,00 |
| 05.04.2024 | 422,80 | 430,40 | 416,80 | 428,10 | 1,42% | 723,00 |
| 04.04.2024 | 427,40 | 430,30 | 420,30 | 422,10 | -1,17% | 1.636,00 |
| 03.04.2024 | 427,10 | 429,50 | 425,70 | 427,10 | -0,30% | 506,00 |
| 02.04.2024 | 429,40 | 431,90 | 427,40 | 428,40 | -0,60% | 608,00 |
| 28.03.2024 | 428,70 | 431,35 | 427,35 | 431,00 | 0,64% | 229,00 |
| 27.03.2024 | 430,30 | 430,95 | 428,25 | 428,25 | -0,73% | 425,00 |
| 26.03.2024 | 429,60 | 431,40 | 429,15 | 431,40 | 0,22% | 268,00 |
| 25.03.2024 | 433,50 | 433,50 | 429,35 | 430,45 | -1,30% | 596,00 |
| 22.03.2024 | 430,90 | 436,10 | 429,30 | 436,10 | 1,43% | 83,00 |
| 21.03.2024 | 425,75 | 431,05 | 425,75 | 429,95 | 1,26% | 484,00 |
| 20.03.2024 | 429,10 | 430,20 | 424,60 | 424,60 | -1,23% | 575,00 |
| 19.03.2024 | 430,40 | 431,30 | 428,05 | 429,90 | 0,21% | 223,00 |
| 18.03.2024 | 430,00 | 435,05 | 429,00 | 429,00 | -0,22% | 333,00 |
| 15.03.2024 | 436,20 | 436,85 | 429,95 | 429,95 | -1,42% | 247,00 |
| 14.03.2024 | 434,15 | 436,55 | 434,10 | 436,15 | 0,55% | 1.459,00 |
| 13.03.2024 | 429,90 | 436,15 | 428,65 | 433,75 | 0,39% | 267,00 |
| 12.03.2024 | 428,70 | 432,80 | 427,85 | 432,05 | 0,36% | 361,00 |
| 11.03.2024 | 424,10 | 432,75 | 424,10 | 430,50 | 1,39% | 602,00 |
| 08.03.2024 | 424,30 | 426,30 | 423,10 | 424,60 | -0,29% | 644,00 |
| 07.03.2024 | 426,10 | 428,55 | 421,40 | 425,85 | 0,33% | 383,00 |
| 06.03.2024 | 421,10 | 425,45 | 421,10 | 424,45 | -0,06% | 334,00 |
| 05.03.2024 | 418,10 | 425,80 | 416,75 | 424,70 | 1,28% | 718,00 |
| 04.03.2024 | 413,10 | 419,95 | 413,10 | 419,35 | 1,40% | 853,00 |
| 01.03.2024 | 417,30 | 417,30 | 412,55 | 413,55 | 0,06% | 719,00 |
| 29.02.2024 | 416,10 | 417,05 | 411,35 | 413,30 | -1,09% | 468,00 |
| 28.02.2024 | 410,10 | 417,85 | 408,65 | 417,85 | 2,20% | 662,00 |
| 27.02.2024 | 409,35 | 410,90 | 407,90 | 408,85 | -0,29% | 263,00 |
| 26.02.2024 | 413,90 | 413,90 | 410,05 | 410,05 | -0,97% | 153,00 |
| 23.02.2024 | 413,10 | 414,05 | 411,25 | 414,05 | 1,47% | 812,00 |
| 22.02.2024 | 405,15 | 408,10 | 405,15 | 408,05 | 0,59% | 182,00 |
| 21.02.2024 | 402,15 | 405,65 | 402,15 | 405,65 | 0,81% | 576,00 |
| 20.02.2024 | 400,90 | 407,65 | 399,80 | 402,40 | 0,88% | 513,00 |
| 19.02.2024 | 401,40 | 402,55 | 397,80 | 398,90 | -0,39% | 679,00 |
| 16.02.2024 | 397,10 | 402,70 | 397,10 | 400,45 | 0,87% | 835,00 |
| 15.02.2024 | 391,15 | 397,00 | 388,70 | 397,00 | 1,73% | 925,00 |
| 14.02.2024 | 388,55 | 390,25 | 388,15 | 390,25 | 0,53% | 281,00 |
| 13.02.2024 | 389,10 | 389,80 | 388,00 | 388,20 | -0,09% | 829,00 |
| 12.02.2024 | 386,15 | 390,35 | 386,15 | 388,55 | 0,04% | 484,00 |
| 09.02.2024 | 384,10 | 388,40 | 384,10 | 388,40 | 1,46% | 267,00 |
| 08.02.2024 | 387,10 | 391,00 | 382,80 | 382,80 | -0,83% | 936,00 |
| 07.02.2024 | 384,10 | 392,35 | 384,10 | 386,00 | -0,14% | 103,00 |
| 06.02.2024 | 374,35 | 389,15 | 371,85 | 386,55 | 3,62% | 1.138,00 |
| 05.02.2024 | 377,45 | 378,50 | 369,95 | 373,05 | -0,73% | 549,00 |
| 02.02.2024 | 375,05 | 377,25 | 374,80 | 375,80 | 0,01% | 1.076,00 |
| 01.02.2024 | 375,10 | 377,70 | 375,00 | 375,75 | -0,41% | 337,00 |
| 31.01.2024 | 376,10 | 377,80 | 376,10 | 377,30 | -0,04% | 65,00 |
| 30.01.2024 | 372,20 | 377,45 | 371,75 | 377,45 | 0,91% | 359,00 |
| 29.01.2024 | 370,10 | 374,05 | 370,10 | 374,05 | 0,43% | 282,00 |
| 26.01.2024 | 370,10 | 373,55 | 370,10 | 372,45 | 0,32% | 263,00 |
| 25.01.2024 | 369,15 | 371,25 | 367,30 | 371,25 | 0,38% | 289,00 |
| 24.01.2024 | 375,10 | 376,15 | 369,85 | 369,85 | -1,41% | 557,00 |
| 23.01.2024 | 371,20 | 375,15 | 371,20 | 375,15 | 0,67% | 75,00 |
| 22.01.2024 | 374,90 | 374,90 | 367,40 | 372,65 | -0,25% | 401,00 |
| 19.01.2024 | 375,90 | 376,55 | 373,60 | 373,60 | -0,35% | 435,00 |
| 18.01.2024 | 372,50 | 375,40 | 372,00 | 374,90 | 0,35% | 234,00 |
| 17.01.2024 | 372,10 | 374,45 | 371,15 | 373,60 | -0,37% | 445,00 |
| 16.01.2024 | 370,15 | 377,00 | 369,60 | 375,00 | 1,09% | 308,00 |
| 15.01.2024 | 370,35 | 374,10 | 370,35 | 370,95 | -0,05% | 347,00 |
| 12.01.2024 | 369,10 | 371,15 | 369,10 | 371,15 | 0,87% | 178,00 |
| 11.01.2024 | 370,30 | 370,90 | 367,95 | 367,95 | -0,30% | 315,00 |
| 10.01.2024 | 371,10 | 372,85 | 369,05 | 369,05 | -0,75% | 372,00 |
| 09.01.2024 | 370,25 | 372,90 | 370,25 | 371,85 | 0,76% | 193,00 |
| 08.01.2024 | 374,40 | 374,40 | 369,05 | 369,05 | -0,79% | 244,00 |
| 05.01.2024 | 371,10 | 374,30 | 371,10 | 372,00 | -0,20% | 754,00 |
| 04.01.2024 | 374,70 | 374,85 | 371,55 | 372,75 | -0,35% | 430,00 |
| 03.01.2024 | 373,90 | 375,30 | 370,00 | 374,05 | 0,03% | 303,00 |
| 02.01.2024 | 371,15 | 374,05 | 370,25 | 373,95 | 1,15% | 984,00 |
| 29.12.2023 | 369,50 | 371,15 | 368,45 | 369,70 | 0,09% | 301,00 |
| 27.12.2023 | 372,90 | 372,90 | 368,30 | 369,35 | -0,99% | 261,00 |
| 22.12.2023 | 371,10 | 373,50 | 369,90 | 373,05 | 0,93% | 834,00 |
| 21.12.2023 | 371,70 | 372,55 | 369,60 | 369,60 | -1,62% | 549,00 |