40,300€
0,25%
Echtzeit-Aktienkurs Linamar Corp.
Bid:
Ask:
Aktienkurse zur Linamar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 40,30 | 40,30 | 40,10 | 40,30 | 0,25% | - |
| 29.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 28.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 27.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 26.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 23.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 22.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 21.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 20.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 19.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 16.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 15.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 14.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 13.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 12.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,86% | - |
| 09.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 8,82% | - |
| 08.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 07.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 06.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 05.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 02.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 30.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 29.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 28.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 25.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 24.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 23.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 22.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 17.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 16.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 15.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 14.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 11.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 10.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 13,04% | - |
| 09.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -8,61% | - |
| 08.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 07.04.2025 | 29,00 | 29,20 | 29,00 | 29,20 | -5,81% | 343,00 |
| 04.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
| 03.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 02.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 01.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 31.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 28.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | - |
| 27.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 26.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 25.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 24.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 21.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 20.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 19.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 18.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 17.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 14.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 13.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 12.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 11.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 10.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 07.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 06.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 05.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |
| 04.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 03.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 28.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 27.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 26.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 25.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 24.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 21.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 20.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 19.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 18.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 17.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 14.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 13.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 12.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 11.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 10.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 07.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 06.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | - |
| 05.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 04.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 03.02.2025 | 37,00 | 37,00 | 35,80 | 35,80 | -8,67% | 330,00 |
| 31.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 30.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 29.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 28.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 27.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 24.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 23.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 22.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 21.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 20.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 17.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 16.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 15.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 14.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 13.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 10.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 09.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -4,15% | - |
| 08.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 50,00 |