350,050$
0,48%
Echtzeit-Aktienkurs Linde PLC
Bid:
Ask:
Aktienkurse zur Linde PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2023 | 353,45 | 358,99 | 353,45 | 358,10 | 0,75% | 1.878.383,00 |
| 31.03.2023 | 350,37 | 355,63 | 350,05 | 355,44 | 1,11% | 1.513.468,00 |
| 30.03.2023 | 350,45 | 351,70 | 348,42 | 351,54 | 0,52% | 1.120.710,00 |
| 29.03.2023 | 351,61 | 352,85 | 348,38 | 349,73 | 0,68% | 1.132.624,00 |
| 28.03.2023 | 346,87 | 348,02 | 344,56 | 347,37 | 0,08% | 1.396.658,00 |
| 27.03.2023 | 347,83 | 349,98 | 345,07 | 347,10 | 0,68% | 1.475.948,00 |
| 24.03.2023 | 339,51 | 345,45 | 337,95 | 344,75 | 1,00% | 1.793.849,00 |
| 23.03.2023 | 340,05 | 346,12 | 339,55 | 341,33 | 0,64% | 2.082.145,00 |
| 22.03.2023 | 341,04 | 344,62 | 338,69 | 339,15 | -0,63% | 1.434.214,00 |
| 21.03.2023 | 343,28 | 344,15 | 339,02 | 341,30 | 0,73% | 1.792.643,00 |
| 20.03.2023 | 332,43 | 339,54 | 331,95 | 338,81 | 2,52% | 2.305.149,00 |
| 17.03.2023 | 335,80 | 336,91 | 329,91 | 330,49 | -2,31% | 5.702.339,00 |
| 16.03.2023 | 328,57 | 339,60 | 328,12 | 338,29 | 2,22% | 1.750.154,00 |
| 15.03.2023 | 329,10 | 332,69 | 324,11 | 330,93 | -3,36% | 3.395.328,00 |
| 14.03.2023 | 340,94 | 346,39 | 339,26 | 342,44 | 2,27% | 2.580.095,00 |
| 13.03.2023 | 338,74 | 340,63 | 334,09 | 334,83 | -1,96% | 2.228.912,00 |
| 10.03.2023 | 346,19 | 347,39 | 340,11 | 341,54 | -1,27% | 1.534.105,00 |
| 09.03.2023 | 352,09 | 353,30 | 344,21 | 345,92 | -2,53% | 2.489.124,00 |
| 08.03.2023 | 353,00 | 355,72 | 350,40 | 354,90 | 0,21% | 2.222.842,00 |
| 07.03.2023 | 356,00 | 357,12 | 350,46 | 354,14 | -1,09% | 2.218.111,00 |
| 06.03.2023 | 360,00 | 360,68 | 356,38 | 358,05 | -1,19% | 3.846.387,00 |
| 03.03.2023 | 355,02 | 362,74 | 353,33 | 362,38 | 3,02% | 2.929.275,00 |
| 02.03.2023 | 350,39 | 354,38 | 349,55 | 351,75 | 0,49% | 2.266.645,00 |
| 01.03.2023 | 350,10 | 356,18 | 349,05 | 350,05 | 0,48% | 3.474.086,00 |
| 28.02.2023 | 344,47 | 351,15 | 344,20 | 348,37 | 1,13% | 3.274.392,00 |
| 27.02.2023 | 346,25 | 348,32 | 344,20 | 344,48 | -0,91% | 3.708.627,00 |
| 24.02.2023 | 323,09 | 348,21 | 322,61 | 347,66 | 4,75% | 14.738.005,00 |
| 23.02.2023 | 331,73 | 334,34 | 326,41 | 331,89 | 0,56% | 3.836.358,00 |
| 22.02.2023 | 327,86 | 331,87 | 325,05 | 330,03 | 1,69% | 3.595.062,00 |
| 21.02.2023 | 322,94 | 328,37 | 322,13 | 324,56 | 0,95% | 3.245.701,00 |
| 17.02.2023 | 320,88 | 323,38 | 319,23 | 321,52 | -0,61% | 3.231.617,00 |
| 16.02.2023 | 325,67 | 327,76 | 323,37 | 323,50 | -2,72% | 3.209.174,00 |
| 15.02.2023 | 332,00 | 332,71 | 329,18 | 332,53 | -0,44% | 2.492.991,00 |
| 14.02.2023 | 333,39 | 335,28 | 330,38 | 334,00 | -0,02% | 2.175.028,00 |
| 13.02.2023 | 333,06 | 335,95 | 332,13 | 334,06 | 0,61% | 1.782.688,00 |
| 10.02.2023 | 331,18 | 332,63 | 328,19 | 332,04 | -0,16% | 2.515.955,00 |
| 09.02.2023 | 336,22 | 337,99 | 331,12 | 332,57 | -0,50% | 2.655.678,00 |
| 08.02.2023 | 340,60 | 346,67 | 333,45 | 334,25 | -0,85% | 3.429.574,00 |
| 07.02.2023 | 318,90 | 337,42 | 318,88 | 337,12 | 4,42% | 5.990.071,00 |
| 06.02.2023 | 322,38 | 323,71 | 319,84 | 322,86 | -0,23% | 2.322.929,00 |
| 03.02.2023 | 325,17 | 328,89 | 323,44 | 323,60 | -2,54% | 2.662.969,00 |
| 02.02.2023 | 331,73 | 334,51 | 327,11 | 332,05 | 0,29% | 2.523.970,00 |
| 01.02.2023 | 330,73 | 333,75 | 326,00 | 331,08 | 0,04% | 1.879.548,00 |
| 31.01.2023 | 326,76 | 331,26 | 326,45 | 330,94 | 1,82% | 2.330.319,00 |
| 30.01.2023 | 324,40 | 328,54 | 324,18 | 325,03 | 0,10% | 2.163.761,00 |
| 27.01.2023 | 324,26 | 327,60 | 324,09 | 324,70 | -1,46% | 1.819.783,00 |
| 26.01.2023 | 326,40 | 329,53 | 324,72 | 329,51 | 0,97% | 1.587.129,00 |
| 25.01.2023 | 324,73 | 327,26 | 323,99 | 326,36 | -0,69% | 1.887.234,00 |
| 24.01.2023 | 325,56 | 328,85 | 323,74 | 328,63 | 0,66% | 1.625.868,00 |
| 23.01.2023 | 325,85 | 328,57 | 324,27 | 326,49 | -0,65% | 1.931.093,00 |
| 20.01.2023 | 324,52 | 328,83 | 322,81 | 328,62 | 1,26% | 1.792.713,00 |
| 19.01.2023 | 324,00 | 325,51 | 321,46 | 324,54 | 0,06% | 2.703.559,00 |
| 18.01.2023 | 333,50 | 333,95 | 324,18 | 324,34 | -1,72% | 2.945.710,00 |
| 17.01.2023 | 335,49 | 336,31 | 329,82 | 330,00 | -1,23% | 1.714.680,00 |
| 13.01.2023 | 330,00 | 334,72 | 330,00 | 334,11 | 1,58% | 1.882.820,00 |
| 12.01.2023 | 328,21 | 329,62 | 325,83 | 328,91 | -0,22% | 1.277.510,00 |
| 11.01.2023 | 326,08 | 329,71 | 324,95 | 329,62 | 2,36% | 1.927.992,00 |
| 10.01.2023 | 322,39 | 323,24 | 319,37 | 322,03 | 0,03% | 1.613.391,00 |
| 09.01.2023 | 322,27 | 325,07 | 320,12 | 321,92 | 1,82% | 2.471.274,00 |
| 06.01.2023 | 307,82 | 317,14 | 307,57 | 316,16 | 3,49% | 2.538.893,00 |
| 05.01.2023 | 305,27 | 307,96 | 302,17 | 305,49 | -3,56% | 3.133.744,00 |
| 04.01.2023 | 318,72 | 320,25 | 315,07 | 316,77 | -0,50% | 2.089.061,00 |
| 03.01.2023 | 317,67 | 322,00 | 314,45 | 318,35 | -2,40% | 2.374.240,00 |
| 30.12.2022 | 326,16 | 326,95 | 323,21 | 326,18 | -1,08% | 1.238.055,00 |
| 29.12.2022 | 329,38 | 330,90 | 328,39 | 329,75 | 1,18% | 872.349,00 |
| 28.12.2022 | 328,84 | 330,46 | 325,58 | 325,91 | -0,92% | 908.869,00 |
| 27.12.2022 | 330,66 | 332,09 | 328,29 | 328,95 | -0,12% | 682.772,00 |
| 23.12.2022 | 326,18 | 329,61 | 325,58 | 329,33 | 0,51% | 636.611,00 |
| 22.12.2022 | 326,33 | 327,84 | 323,05 | 327,66 | -0,31% | 1.202.156,00 |
| 21.12.2022 | 326,06 | 330,32 | 326,06 | 328,67 | -0,08% | 1.723.822,00 |
| 20.12.2022 | 328,03 | 330,92 | 326,34 | 328,93 | 0,57% | 1.312.878,00 |
| 19.12.2022 | 329,00 | 330,50 | 326,20 | 327,05 | -0,78% | 1.254.739,00 |
| 16.12.2022 | 327,56 | 329,94 | 324,02 | 329,63 | -0,35% | 3.857.589,00 |
| 15.12.2022 | 336,40 | 336,80 | 328,60 | 330,80 | -3,28% | 1.882.896,00 |
| 14.12.2022 | 343,05 | 345,45 | 340,00 | 342,01 | -0,13% | 1.824.773,00 |
| 13.12.2022 | 346,05 | 347,60 | 340,46 | 342,45 | 1,90% | 1.969.448,00 |
| 12.12.2022 | 336,02 | 336,81 | 333,61 | 336,05 | 1,16% | 1.246.867,00 |
| 09.12.2022 | 334,72 | 335,84 | 332,18 | 332,21 | -0,72% | 1.262.938,00 |
| 08.12.2022 | 331,29 | 335,19 | 330,91 | 334,63 | 0,97% | 966.865,00 |
| 07.12.2022 | 332,07 | 333,93 | 329,58 | 331,40 | -0,03% | 1.849.322,00 |
| 06.12.2022 | 334,92 | 335,65 | 329,49 | 331,50 | -0,83% | 1.242.104,00 |
| 05.12.2022 | 335,17 | 336,30 | 332,58 | 334,26 | -0,92% | 2.145.039,00 |
| 02.12.2022 | 334,34 | 338,97 | 333,62 | 337,35 | 0,03% | 1.200.752,00 |
| 01.12.2022 | 337,29 | 338,13 | 332,91 | 337,26 | 0,23% | 1.419.981,00 |
| 30.11.2022 | 332,12 | 337,08 | 328,40 | 336,48 | 1,36% | 3.115.178,00 |
| 29.11.2022 | 334,76 | 335,50 | 331,01 | 331,97 | -1,70% | 1.888.348,00 |
| 28.11.2022 | 344,71 | 344,93 | 336,80 | 337,70 | -1,95% | 2.881.129,00 |
| 25.11.2022 | 343,26 | 344,58 | 342,50 | 344,42 | 0,46% | 458.541,00 |
| 23.11.2022 | 340,74 | 343,50 | 340,35 | 342,86 | 0,91% | 954.465,00 |
| 22.11.2022 | 336,15 | 340,27 | 334,25 | 339,76 | 1,61% | 1.010.464,00 |
| 21.11.2022 | 332,64 | 335,92 | 332,64 | 334,37 | -0,16% | 1.065.656,00 |
| 18.11.2022 | 334,16 | 335,70 | 330,99 | 334,91 | 1,38% | 1.257.438,00 |
| 17.11.2022 | 329,71 | 331,35 | 328,00 | 330,34 | -1,02% | 1.520.587,00 |
| 16.11.2022 | 335,84 | 336,15 | 333,31 | 333,73 | 0,35% | 1.418.554,00 |
| 15.11.2022 | 339,02 | 339,25 | 329,95 | 332,56 | 0,14% | 1.865.524,00 |
| 14.11.2022 | 333,00 | 338,03 | 331,94 | 332,08 | 0,56% | 1.908.609,00 |
| 11.11.2022 | 333,17 | 334,26 | 329,49 | 330,22 | 0,56% | 2.133.739,00 |
| 10.11.2022 | 330,00 | 330,13 | 324,54 | 328,37 | 4,43% | 2.683.377,00 |
| 09.11.2022 | 315,70 | 318,87 | 313,33 | 314,44 | -0,09% | 1.165.613,00 |
| 08.11.2022 | 314,70 | 318,51 | 313,69 | 314,71 | 0,39% | 1.520.091,00 |