Deutsche Märkte öffnen in 4 Stunden 25 Minuten

Linde plc (LIN.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
319,95-0,15 (-0,05%)
Börsenschluss: 05:42PM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022321,50322,80317,60319,95319,95581.605
01. Dez. 20221.17 Dividende
30. Nov. 2022------
29. Nov. 2022328,00328,70320,35321,10321,10737.509
28. Nov. 2022330,85332,55329,10329,70329,70588.598
25. Nov. 2022333,10334,70329,85331,00331,00557.683
24. Nov. 2022331,10334,00330,50334,00334,00374.624
23. Nov. 2022329,50332,70328,80330,85330,85518.366
22. Nov. 2022326,40328,70325,60328,30328,30470.739
21. Nov. 2022322,70326,65322,70326,25326,25432.508
18. Nov. 2022320,75323,35318,90322,75322,751.316.972
17. Nov. 2022322,85323,30317,65318,80318,80654.160
16. Nov. 2022324,45325,60320,80321,85321,85686.710
15. Nov. 2022324,30329,15322,50323,80323,80799.165
14. Nov. 2022319,20326,55318,95323,85323,85708.472
11. Nov. 2022323,75324,25320,15321,20321,20934.069
10. Nov. 2022313,70330,75313,70322,85322,851.456.688
09. Nov. 2022315,00317,05312,60315,40315,40544.853
08. Nov. 2022311,65316,45310,85315,80315,80546.991
07. Nov. 2022308,00313,40307,70310,70310,70667.315
04. Nov. 2022305,85310,75305,45308,55308,55975.394
03. Nov. 2022298,25303,90297,15303,60303,60657.778
02. Nov. 2022302,80305,55301,30301,30301,30838.269
01. Nov. 2022302,70306,50300,40301,45301,45657.828
31. Okt. 2022300,80305,75299,40302,65302,65749.953
28. Okt. 2022292,00300,15291,15299,65299,65815.559
27. Okt. 2022292,00296,00285,55294,15294,15976.576
26. Okt. 2022288,00294,30286,95293,80293,80949.949
25. Okt. 2022282,00287,50273,55286,65286,651.812.541
24. Okt. 2022293,00299,10292,10296,90296,90714.974
21. Okt. 2022288,10291,10285,70291,10291,10730.016
20. Okt. 2022289,75293,10288,90292,20292,20363.759
19. Okt. 2022289,75292,10287,55291,00291,00452.887
18. Okt. 2022289,85292,60287,25288,30288,30402.314
17. Okt. 2022285,10289,80283,15287,35287,35413.045
14. Okt. 2022290,15294,65285,65286,30286,30650.601
13. Okt. 2022280,40284,75274,90284,60284,60865.153
12. Okt. 2022280,05283,10278,10279,70279,70423.615
11. Okt. 2022278,35280,40275,40279,85279,85444.125
10. Okt. 2022278,05282,75277,85281,00281,00490.848
07. Okt. 2022283,45286,00280,40280,50280,50480.966
06. Okt. 2022286,60288,05283,75285,10285,10400.719
05. Okt. 2022284,65288,40284,60285,80285,80427.496
04. Okt. 2022280,30289,65280,30287,50287,50872.027
03. Okt. 2022275,15280,20274,20279,35279,35430.972
30. Sept. 2022276,85279,45275,10279,20279,20615.024
29. Sept. 2022277,00277,45272,55274,75274,75588.379
28. Sept. 2022273,70278,95272,55278,10278,10657.178
27. Sept. 2022278,00279,85275,80275,80275,80548.309
26. Sept. 2022274,30278,90274,05276,05276,05659.363
23. Sept. 2022278,00278,75271,70275,95275,95820.887
22. Sept. 2022280,40284,95278,30278,50278,50606.146
21. Sept. 2022280,30286,90278,55286,90286,90467.351
20. Sept. 2022284,30286,35279,80281,75281,75608.879
19. Sept. 2022280,90283,25278,95281,80281,80491.348
16. Sept. 2022282,70282,85279,35281,25281,251.791.255
15. Sept. 2022286,05288,95284,60285,30285,30680.737
14. Sept. 2022287,60288,15284,00286,10286,10557.219
13. Sept. 2022292,00294,75287,30288,30288,30719.460
12. Sept. 2022287,65290,60284,95290,10290,10597.475
09. Sept. 2022285,00287,35283,35285,20285,20474.535
08. Sept. 2022286,00286,50279,85284,75284,75631.842
07. Sept. 2022279,85284,75276,95283,60283,60471.840
06. Sept. 2022275,80281,30275,80280,20280,20570.748
05. Sept. 2022276,20279,30274,30275,80275,80623.163
02. Sept. 2022278,05284,75276,90284,40284,40667.787
01. Sept. 2022279,50279,85275,65275,65275,65536.645
01. Sept. 20221.17 Dividende
31. Aug. 2022284,00286,20281,00281,00279,83723.803
30. Aug. 2022287,70292,60282,85284,60283,42531.058
29. Aug. 2022286,00287,25280,90287,00285,81632.428
26. Aug. 2022296,65297,65288,65289,30288,10714.950
25. Aug. 2022298,00298,40293,60295,05293,82350.608
24. Aug. 2022294,10297,15293,35295,00293,77372.574
23. Aug. 2022295,25298,05293,40294,65293,42507.231
22. Aug. 2022299,00301,20295,25297,05295,81590.391
19. Aug. 2022304,20306,90302,30303,00301,74771.671
18. Aug. 2022303,40306,30302,85305,80304,53361.534
17. Aug. 2022306,95307,65302,00302,75301,49379.358
16. Aug. 2022306,30307,20304,35306,85305,57496.576
15. Aug. 2022303,40304,30301,20303,90302,63419.434
12. Aug. 2022298,10301,80296,55301,65300,39532.702
11. Aug. 2022300,00300,90297,30297,30296,06511.996
10. Aug. 2022296,20299,50294,70299,25298,00402.414
09. Aug. 2022294,90296,00292,55294,75293,52385.378
08. Aug. 2022296,25299,90296,05296,80295,56302.425
05. Aug. 2022296,00297,30293,60295,05293,82454.685
04. Aug. 2022294,55297,85294,10297,30296,06412.365
03. Aug. 2022293,00294,85291,10294,20292,98503.863
02. Aug. 2022292,00292,95289,45291,85290,63475.330
01. Aug. 2022295,00295,50291,85292,60291,38563.809
29. Juli 2022291,85297,20289,95295,40294,17837.848
28. Juli 2022283,90291,05276,55290,10288,89751.056
27. Juli 2022283,60284,80281,55283,90282,72464.938
26. Juli 2022279,35283,75278,65282,15280,98678.982
25. Juli 2022278,65280,80278,35280,15278,98483.115
22. Juli 2022278,20282,60278,00280,85279,68602.789
21. Juli 2022279,10280,70276,05280,70279,53516.208
20. Juli 2022279,05280,55274,90277,85276,69606.958
19. Juli 2022272,65279,60269,30279,10277,94767.686
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...