40,300€
1,26%
Echtzeit-Aktienkurs Linamar Corp.
Bid:
Ask:
Aktienkurse zur Linamar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 58,00 |
| 26.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 3,00 |
| 23.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 202,00 |
| 21.05.2025 | 38,80 | 39,20 | 38,60 | 39,20 | -1,51% | 331,00 |
| 20.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 502,00 |
| 16.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | 175,00 |
| 14.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 134,00 |
| 12.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 6,45% | 10,00 |
| 09.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 10,71% | 20,00 |
| 05.05.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 5,66% | 100,00 |
| 28.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 1,00 |
| 23.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | 34,00 |
| 22.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 21,00 |
| 14.04.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -3,21% | 10,00 |
| 10.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 9,09% | 16,00 |
| 09.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -6,54% | 70,00 |
| 08.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | 125,00 |
| 07.04.2025 | 29,60 | 30,40 | 29,40 | 29,40 | -1,34% | 155,00 |
| 04.04.2025 | 30,00 | 30,00 | 29,60 | 29,80 | -3,25% | 356,00 |
| 03.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -6,67% | 41,00 |
| 02.04.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 3,77% | 43,00 |
| 31.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | 10,00 |
| 28.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,60% | 80,00 |
| 26.03.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 2,35% | 32,00 |
| 25.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 51,00 |
| 24.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 3,00 |
| 17.03.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 1,19% | 61,00 |
| 14.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 36,00 |
| 13.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 4,38% | 469,00 |
| 11.03.2025 | 33,40 | 33,40 | 32,00 | 32,00 | -3,61% | 27,00 |
| 10.03.2025 | 33,80 | 33,80 | 33,20 | 33,20 | -1,19% | 32,00 |
| 07.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 6,33% | 200,00 |
| 06.03.2025 | 32,40 | 32,40 | 31,60 | 31,60 | -1,25% | 1.007,00 |
| 04.03.2025 | 33,20 | 33,20 | 32,00 | 32,00 | -5,88% | 549,00 |
| 03.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | 22,00 |
| 26.02.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 1,70% | 15,00 |
| 25.02.2025 | 35,00 | 35,20 | 35,00 | 35,20 | -0,56% | 15,00 |
| 24.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 3,00 |
| 21.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 30,00 |
| 20.02.2025 | 35,40 | 35,40 | 35,20 | 35,20 | -1,12% | 32,00 |
| 19.02.2025 | 35,40 | 35,80 | 35,40 | 35,60 | 0,00% | 75,00 |
| 18.02.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -2,73% | 187,00 |
| 13.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 12,00 |
| 12.02.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | 16,00 |
| 10.02.2025 | 35,80 | 36,00 | 35,80 | 36,00 | -0,55% | 698,00 |
| 07.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 2,00 |
| 05.02.2025 | 36,20 | 36,40 | 35,80 | 35,80 | -1,65% | 1.523,00 |
| 04.02.2025 | 36,20 | 37,00 | 36,20 | 36,40 | 1,68% | 1.624,00 |
| 03.02.2025 | 37,00 | 37,00 | 35,00 | 35,80 | -6,77% | 278,00 |
| 31.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | 8,00 |
| 30.01.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 3,13% | 47,00 |
| 28.01.2025 | 38,60 | 38,60 | 38,40 | 38,40 | -1,54% | 77,00 |
| 27.01.2025 | 38,80 | 39,00 | 38,80 | 39,00 | -0,51% | 31,00 |
| 23.01.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -0,51% | 26,00 |
| 22.01.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | 129,00 |
| 21.01.2025 | 39,00 | 39,20 | 39,00 | 39,20 | -1,51% | 70,00 |
| 20.01.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 2,05% | 49,00 |
| 17.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 93,00 |
| 16.01.2025 | 39,00 | 39,00 | 38,80 | 38,80 | 2,11% | 278,00 |
| 15.01.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 1,06% | 208,00 |
| 14.01.2025 | 37,80 | 37,80 | 37,60 | 37,60 | 0,53% | 140,00 |
| 13.01.2025 | 37,60 | 37,60 | 37,40 | 37,40 | 0,00% | 103,00 |
| 08.01.2025 | 37,20 | 37,40 | 37,20 | 37,40 | -3,61% | 70,00 |
| 07.01.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 2,65% | 103,00 |
| 30.12.2024 | 38,00 | 38,00 | 37,80 | 37,80 | 0,00% | 3,00 |
| 27.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 1,00 |
| 23.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 47,00 |
| 20.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 76,00 |
| 19.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | 20,00 |
| 18.12.2024 | 40,00 | 40,00 | 38,60 | 38,60 | -2,53% | 68,00 |
| 17.12.2024 | 39,40 | 39,60 | 39,40 | 39,60 | -1,00% | 48,00 |
| 16.12.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -3,38% | 68,00 |
| 12.12.2024 | 41,80 | 41,80 | 41,20 | 41,40 | -0,48% | 135,00 |
| 11.12.2024 | 41,60 | 41,60 | 41,40 | 41,60 | 0,48% | 16,00 |
| 10.12.2024 | 41,20 | 41,40 | 41,20 | 41,40 | -1,90% | 44,00 |
| 09.12.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 0,48% | 183,00 |
| 06.12.2024 | 41,80 | 42,00 | 41,80 | 42,00 | -0,47% | 77,00 |
| 05.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 26,00 |
| 04.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 87,00 |
| 03.12.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 1,44% | 44,00 |
| 02.12.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 1,95% | 64,00 |
| 27.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | 25,00 |
| 26.11.2024 | 42,80 | 42,80 | 40,80 | 40,80 | -0,49% | 75,00 |
| 21.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | 105,00 |
| 20.11.2024 | 40,80 | 40,80 | 40,20 | 40,40 | 0,00% | 253,00 |
| 19.11.2024 | 40,20 | 40,40 | 40,20 | 40,40 | -1,46% | 75,00 |
| 15.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 15,00 |
| 14.11.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 5,13% | 307,00 |
| 13.11.2024 | 41,00 | 41,00 | 39,00 | 39,00 | -3,47% | 24,00 |
| 12.11.2024 | 40,20 | 40,60 | 40,20 | 40,40 | 0,50% | 98,00 |
| 11.11.2024 | 40,20 | 40,40 | 40,20 | 40,20 | 1,52% | 254,00 |
| 07.11.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 4,76% | 274,00 |
| 06.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | 24,00 |
| 05.11.2024 | 36,80 | 37,00 | 36,80 | 36,80 | -2,13% | 38,00 |
| 04.11.2024 | 37,20 | 37,60 | 37,00 | 37,60 | 0,53% | 36,00 |
| 01.11.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -2,09% | 263,00 |
| 31.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | 42,00 |
| 30.10.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -5,80% | 206,00 |
| 24.10.2024 | 41,20 | 41,40 | 41,20 | 41,40 | -0,48% | 15,00 |
| 23.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 14,00 |