62,650€
0,16%
Echtzeit-Aktienkurs Linamar Corp.
Bid:
Ask:
Aktienkurse zur Linamar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 62,70 | 62,78 | 62,70 | 62,73 | 0,16% | - |
| 25.05.2026 | 61,90 | 62,90 | 61,15 | 62,63 | 1,62% | - |
| 22.05.2026 | 59,63 | 61,68 | 59,55 | 61,63 | 3,66% | - |
| 21.05.2026 | 58,33 | 59,53 | 58,25 | 59,45 | 1,54% | - |
| 20.05.2026 | 58,78 | 59,58 | 58,38 | 58,55 | -0,43% | - |
| 19.05.2026 | 60,00 | 60,18 | 57,60 | 58,80 | -2,12% | - |
| 18.05.2026 | 59,58 | 60,13 | 59,48 | 60,08 | 0,17% | - |
| 15.05.2026 | 61,18 | 61,65 | 59,38 | 59,98 | -2,20% | - |
| 14.05.2026 | 60,68 | 62,38 | 60,58 | 61,33 | 1,28% | - |
| 13.05.2026 | 59,10 | 60,93 | 58,98 | 60,55 | 2,80% | - |
| 12.05.2026 | 59,58 | 59,73 | 58,38 | 58,90 | -1,09% | - |
| 11.05.2026 | 59,48 | 59,75 | 59,00 | 59,55 | 0,08% | - |
| 08.05.2026 | 59,58 | 59,95 | 58,65 | 59,50 | 0,00% | - |
| 07.05.2026 | 56,85 | 61,58 | 56,80 | 59,50 | 5,03% | - |
| 06.05.2026 | 56,35 | 57,28 | 55,83 | 56,65 | 0,49% | - |
| 05.05.2026 | 57,35 | 57,63 | 56,38 | 56,38 | -1,57% | - |
| 04.05.2026 | 56,25 | 57,38 | 55,90 | 57,28 | 0,53% | - |
| 30.04.2026 | 52,25 | 57,20 | 52,18 | 56,98 | 8,94% | - |
| 29.04.2026 | 52,58 | 52,83 | 51,30 | 52,30 | -0,29% | - |
| 28.04.2026 | 53,45 | 53,63 | 52,20 | 52,45 | -1,64% | - |
| 27.04.2026 | 53,20 | 54,05 | 53,20 | 53,33 | 0,00% | - |
| 24.04.2026 | 53,58 | 53,70 | 52,73 | 53,33 | -0,79% | - |
| 23.04.2026 | 52,60 | 53,90 | 52,55 | 53,75 | 1,18% | - |
| 22.04.2026 | 52,73 | 53,38 | 52,63 | 53,13 | 1,24% | - |
| 21.04.2026 | 52,45 | 53,43 | 52,40 | 52,48 | 0,29% | - |
| 20.04.2026 | 50,90 | 52,58 | 50,85 | 52,33 | 2,30% | - |
| 17.04.2026 | 50,03 | 51,48 | 49,51 | 51,15 | 2,56% | - |
| 16.04.2026 | 48,01 | 50,38 | 48,01 | 49,88 | 4,28% | - |
| 15.04.2026 | 54,75 | 54,80 | 47,77 | 47,83 | -12,56% | - |
| 14.04.2026 | 54,55 | 55,55 | 54,25 | 54,70 | 0,14% | - |
| 13.04.2026 | 53,58 | 54,75 | 53,48 | 54,63 | 1,68% | - |
| 10.04.2026 | 53,88 | 54,50 | 53,48 | 53,73 | -0,60% | - |
| 09.04.2026 | 53,68 | 54,28 | 53,23 | 54,05 | 0,65% | - |
| 08.04.2026 | 52,53 | 54,38 | 52,13 | 53,70 | 4,32% | - |
| 07.04.2026 | 53,25 | 53,63 | 51,25 | 51,48 | -4,23% | - |
| 02.04.2026 | 54,75 | 54,75 | 53,25 | 53,75 | -2,71% | - |
| 01.04.2026 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 31.03.2026 | 53,25 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 30.03.2026 | 53,25 | 53,75 | 52,50 | 52,75 | -0,47% | - |
| 27.03.2026 | 54,25 | 54,25 | 52,75 | 53,00 | -2,30% | - |
| 26.03.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 25.03.2026 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 24.03.2026 | 52,75 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 23.03.2026 | 51,25 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 20.03.2026 | 52,75 | 53,00 | 51,25 | 51,75 | -1,90% | - |
| 19.03.2026 | 53,25 | 55,00 | 52,25 | 52,75 | -1,40% | - |
| 18.03.2026 | 54,75 | 55,25 | 53,00 | 53,50 | -2,28% | - |
| 17.03.2026 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 16.03.2026 | 56,25 | 56,25 | 55,25 | 55,25 | -0,45% | - |
| 13.03.2026 | 56,25 | 56,75 | 55,25 | 55,50 | -1,33% | - |
| 12.03.2026 | 56,25 | 57,25 | 56,25 | 56,25 | -0,88% | - |
| 11.03.2026 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 10.03.2026 | 55,25 | 56,75 | 55,25 | 56,25 | 1,35% | - |
| 09.03.2026 | 55,75 | 56,25 | 54,25 | 55,50 | -0,45% | - |
| 06.03.2026 | 60,25 | 60,25 | 55,75 | 55,75 | -7,47% | - |
| 05.03.2026 | 58,50 | 62,25 | 58,00 | 60,25 | 3,43% | - |
| 04.03.2026 | 58,25 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 03.03.2026 | 59,00 | 59,00 | 56,75 | 58,25 | -1,69% | - |
| 02.03.2026 | 57,75 | 59,25 | 57,25 | 59,25 | 1,72% | - |
| 27.02.2026 | 58,25 | 58,50 | 57,75 | 58,25 | 0,00% | - |
| 26.02.2026 | 58,25 | 58,75 | 58,00 | 58,25 | 0,00% | - |
| 25.02.2026 | 58,75 | 59,25 | 57,25 | 58,25 | -0,85% | - |
| 24.02.2026 | 57,75 | 58,75 | 57,75 | 58,75 | 1,73% | - |
| 23.02.2026 | 57,75 | 58,25 | 56,25 | 57,75 | 0,00% | - |
| 20.02.2026 | 57,75 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 19.02.2026 | 57,25 | 57,75 | 56,25 | 57,75 | 0,43% | - |
| 18.02.2026 | 57,75 | 58,25 | 57,25 | 57,50 | -0,43% | - |
| 17.02.2026 | 58,75 | 58,75 | 56,75 | 57,75 | -1,70% | - |
| 16.02.2026 | 58,75 | 59,25 | 58,75 | 58,75 | 0,00% | - |
| 13.02.2026 | 55,75 | 58,75 | 55,25 | 58,75 | 5,86% | - |
| 12.02.2026 | 56,75 | 56,75 | 55,00 | 55,50 | -0,89% | - |
| 11.02.2026 | 55,75 | 56,75 | 55,75 | 56,00 | 0,45% | - |
| 10.02.2026 | 54,75 | 55,75 | 54,75 | 55,75 | 1,83% | - |
| 09.02.2026 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 06.02.2026 | 54,25 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 05.02.2026 | 55,75 | 55,75 | 53,75 | 54,25 | -3,13% | - |
| 04.02.2026 | 54,25 | 56,75 | 54,25 | 56,00 | 3,70% | - |
| 03.02.2026 | 53,75 | 54,75 | 53,25 | 54,00 | 1,41% | - |
| 02.02.2026 | 52,75 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 30.01.2026 | 53,25 | 54,25 | 53,25 | 53,25 | 0,00% | - |
| 29.01.2026 | 53,75 | 54,75 | 52,75 | 53,25 | -1,84% | - |
| 28.01.2026 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 27.01.2026 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 26.01.2026 | 53,75 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 23.01.2026 | 55,25 | 55,50 | 53,75 | 53,75 | -3,59% | - |
| 22.01.2026 | 55,25 | 56,00 | 55,25 | 55,75 | 0,00% | - |
| 21.01.2026 | 53,75 | 55,75 | 53,75 | 55,75 | 2,76% | - |
| 20.01.2026 | 54,25 | 54,25 | 53,25 | 54,25 | -0,91% | - |
| 19.01.2026 | 53,75 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 16.01.2026 | 54,75 | 54,75 | 53,50 | 54,25 | -0,91% | - |
| 15.01.2026 | 53,75 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 14.01.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 13.01.2026 | 53,75 | 54,75 | 53,50 | 54,25 | 0,93% | - |
| 12.01.2026 | 53,25 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 09.01.2026 | 53,75 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 08.01.2026 | 52,75 | 54,25 | 52,25 | 53,75 | 1,90% | - |
| 07.01.2026 | 53,75 | 54,25 | 52,75 | 52,75 | -1,40% | - |
| 06.01.2026 | 52,25 | 53,75 | 52,25 | 53,50 | 1,42% | - |
| 05.01.2026 | 52,25 | 53,25 | 52,00 | 52,75 | 0,00% | - |
| 02.01.2026 | 51,25 | 52,75 | 51,25 | 52,75 | 1,44% | - |