40,300€
-0,25%
Echtzeit-Aktienkurs Linamar Corp.
Bid:
Ask:
Aktienkurse zur Linamar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 40,30 | 40,70 | 39,70 | 40,30 | 1,00% | - |
| 28.05.2025 | 40,10 | 40,10 | 39,30 | 39,90 | -0,50% | - |
| 27.05.2025 | 39,10 | 40,10 | 39,00 | 40,10 | 3,08% | 58,00 |
| 26.05.2025 | 39,10 | 39,40 | 38,90 | 38,90 | 0,00% | 3,00 |
| 23.05.2025 | 39,10 | 39,10 | 38,30 | 38,90 | 0,00% | 202,00 |
| 22.05.2025 | 39,10 | 39,30 | 38,70 | 38,90 | 0,00% | - |
| 21.05.2025 | 39,10 | 39,70 | 38,60 | 38,90 | -1,02% | 331,00 |
| 20.05.2025 | 40,10 | 40,30 | 39,10 | 39,30 | -1,50% | 502,00 |
| 19.05.2025 | 39,50 | 40,10 | 39,50 | 39,90 | -0,50% | - |
| 16.05.2025 | 39,50 | 40,50 | 39,10 | 40,10 | 1,52% | 175,00 |
| 15.05.2025 | 39,70 | 39,70 | 39,10 | 39,50 | -1,50% | - |
| 14.05.2025 | 40,50 | 40,50 | 39,70 | 40,10 | -0,50% | 134,00 |
| 13.05.2025 | 39,10 | 40,30 | 38,70 | 40,30 | 2,54% | - |
| 12.05.2025 | 38,70 | 39,70 | 38,50 | 39,30 | 3,15% | 10,00 |
| 09.05.2025 | 36,90 | 38,50 | 36,90 | 38,10 | 2,14% | 20,00 |
| 08.05.2025 | 34,00 | 37,80 | 34,00 | 37,30 | 10,03% | - |
| 07.05.2025 | 33,50 | 33,90 | 33,10 | 33,90 | 1,80% | - |
| 06.05.2025 | 32,90 | 33,50 | 32,70 | 33,30 | 0,60% | - |
| 05.05.2025 | 33,10 | 33,90 | 32,90 | 33,10 | -1,78% | 100,00 |
| 02.05.2025 | 32,70 | 33,70 | 32,50 | 33,70 | 3,69% | - |
| 30.04.2025 | 31,90 | 32,50 | 31,10 | 32,50 | 1,88% | - |
| 29.04.2025 | 32,10 | 32,60 | 31,70 | 31,90 | 0,00% | - |
| 28.04.2025 | 31,90 | 32,70 | 31,70 | 31,90 | -0,62% | 1,00 |
| 25.04.2025 | 32,10 | 32,30 | 31,80 | 32,10 | 0,63% | - |
| 24.04.2025 | 31,30 | 32,30 | 30,80 | 31,90 | 1,92% | - |
| 23.04.2025 | 31,10 | 32,30 | 31,10 | 31,30 | 2,62% | 34,00 |
| 22.04.2025 | 29,70 | 30,70 | 29,70 | 30,50 | 0,00% | 21,00 |
| 17.04.2025 | 29,90 | 30,90 | 29,10 | 30,50 | 2,69% | - |
| 16.04.2025 | 30,50 | 30,90 | 29,50 | 29,70 | -3,26% | - |
| 15.04.2025 | 30,70 | 31,30 | 30,50 | 30,70 | 0,00% | - |
| 14.04.2025 | 30,50 | 30,80 | 29,60 | 30,70 | 1,99% | 10,00 |
| 11.04.2025 | 30,30 | 30,50 | 29,30 | 30,10 | 0,00% | - |
| 10.04.2025 | 31,10 | 31,30 | 29,30 | 30,10 | -3,22% | 16,00 |
| 09.04.2025 | 27,70 | 32,10 | 27,50 | 31,10 | 10,68% | 70,00 |
| 08.04.2025 | 30,30 | 30,90 | 28,10 | 28,10 | -6,02% | 125,00 |
| 07.04.2025 | 29,30 | 31,20 | 28,50 | 29,90 | -1,97% | 155,00 |
| 04.04.2025 | 31,10 | 31,10 | 29,50 | 30,50 | -3,17% | 356,00 |
| 03.04.2025 | 32,30 | 32,90 | 30,50 | 31,50 | -4,83% | - |
| 02.04.2025 | 32,10 | 33,30 | 31,90 | 33,10 | 2,48% | 43,00 |
| 01.04.2025 | 32,10 | 32,70 | 31,70 | 32,30 | 1,25% | - |
| 31.03.2025 | 31,90 | 32,50 | 31,40 | 31,90 | 0,00% | 10,00 |
| 28.03.2025 | 33,10 | 33,30 | 31,90 | 31,90 | -4,78% | - |
| 27.03.2025 | 34,30 | 34,50 | 32,70 | 33,50 | -2,90% | - |
| 26.03.2025 | 34,10 | 34,90 | 34,10 | 34,50 | 1,77% | 32,00 |
| 25.03.2025 | 33,90 | 34,10 | 33,70 | 33,90 | -0,59% | 51,00 |
| 24.03.2025 | 33,30 | 34,30 | 33,10 | 34,10 | 3,65% | 3,00 |
| 21.03.2025 | 32,90 | 33,30 | 32,50 | 32,90 | -0,60% | - |
| 20.03.2025 | 32,90 | 33,50 | 32,50 | 33,10 | 0,61% | - |
| 19.03.2025 | 33,70 | 33,80 | 32,70 | 32,90 | -1,79% | - |
| 18.03.2025 | 33,90 | 34,10 | 33,10 | 33,50 | -1,76% | - |
| 17.03.2025 | 33,30 | 34,10 | 33,10 | 34,10 | 1,79% | 61,00 |
| 14.03.2025 | 32,90 | 33,70 | 32,90 | 33,50 | 1,82% | 36,00 |
| 13.03.2025 | 32,90 | 33,70 | 32,30 | 32,90 | -0,60% | 469,00 |
| 12.03.2025 | 32,70 | 33,10 | 32,10 | 33,10 | 1,85% | - |
| 11.03.2025 | 33,30 | 33,40 | 31,30 | 32,50 | -2,40% | - |
| 10.03.2025 | 33,90 | 34,10 | 32,90 | 33,30 | -2,92% | 32,00 |
| 07.03.2025 | 33,50 | 34,30 | 32,90 | 34,30 | 2,39% | 200,00 |
| 06.03.2025 | 32,70 | 33,80 | 30,90 | 33,50 | 3,08% | 1.007,00 |
| 05.03.2025 | 31,90 | 33,30 | 31,50 | 32,50 | 2,52% | - |
| 04.03.2025 | 33,50 | 33,70 | 31,50 | 31,70 | -4,80% | 549,00 |
| 03.03.2025 | 34,90 | 35,10 | 33,30 | 33,30 | -4,03% | 22,00 |
| 28.02.2025 | 35,30 | 35,50 | 34,50 | 34,70 | -2,25% | - |
| 27.02.2025 | 35,70 | 35,90 | 35,30 | 35,50 | 0,00% | - |
| 26.02.2025 | 35,50 | 36,10 | 35,50 | 35,50 | 0,00% | 15,00 |
| 25.02.2025 | 35,30 | 35,70 | 35,00 | 35,50 | 0,57% | 15,00 |
| 24.02.2025 | 35,10 | 35,50 | 34,80 | 35,30 | 0,57% | 3,00 |
| 21.02.2025 | 35,50 | 35,70 | 34,70 | 35,10 | -1,68% | 30,00 |
| 20.02.2025 | 35,50 | 35,70 | 34,90 | 35,70 | 0,00% | 32,00 |
| 19.02.2025 | 35,70 | 35,80 | 35,30 | 35,70 | 0,00% | 75,00 |
| 18.02.2025 | 35,70 | 35,90 | 35,50 | 35,70 | 0,00% | 187,00 |
| 17.02.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 14.02.2025 | 35,70 | 36,30 | 35,30 | 35,70 | 0,00% | - |
| 13.02.2025 | 35,70 | 36,70 | 35,50 | 35,70 | -0,56% | 12,00 |
| 12.02.2025 | 36,30 | 36,30 | 35,70 | 35,90 | -1,10% | 16,00 |
| 11.02.2025 | 36,10 | 36,50 | 35,90 | 36,30 | 0,55% | - |
| 10.02.2025 | 35,70 | 36,30 | 35,70 | 36,10 | 1,12% | 698,00 |
| 07.02.2025 | 36,30 | 36,60 | 35,70 | 35,70 | -1,11% | 2,00 |
| 06.02.2025 | 37,50 | 37,90 | 36,10 | 36,10 | -3,22% | - |
| 05.02.2025 | 36,10 | 37,40 | 35,80 | 37,30 | 2,75% | 1.523,00 |
| 04.02.2025 | 36,10 | 37,10 | 36,10 | 36,30 | 0,55% | 1.624,00 |
| 03.02.2025 | 36,90 | 37,10 | 34,30 | 36,10 | -3,22% | 243,00 |
| 31.01.2025 | 39,30 | 39,30 | 37,30 | 37,30 | -5,57% | 8,00 |
| 30.01.2025 | 39,10 | 39,90 | 38,90 | 39,50 | 1,02% | 45,00 |
| 29.01.2025 | 38,90 | 39,20 | 38,50 | 39,10 | 0,51% | - |
| 28.01.2025 | 38,90 | 39,30 | 38,30 | 38,90 | 0,00% | 77,00 |
| 27.01.2025 | 38,70 | 39,10 | 38,50 | 38,90 | 0,00% | 31,00 |
| 24.01.2025 | 38,90 | 39,30 | 38,60 | 38,90 | -0,51% | - |
| 23.01.2025 | 39,10 | 39,50 | 38,90 | 39,10 | -0,51% | 26,00 |
| 22.01.2025 | 39,10 | 39,70 | 38,70 | 39,30 | 0,51% | 129,00 |
| 21.01.2025 | 39,10 | 39,50 | 38,70 | 39,10 | -0,51% | 70,00 |
| 20.01.2025 | 38,90 | 40,30 | 38,70 | 39,30 | 1,03% | 49,00 |
| 17.01.2025 | 38,90 | 39,70 | 38,70 | 38,90 | 0,00% | 93,00 |
| 16.01.2025 | 38,30 | 39,10 | 38,10 | 38,90 | 1,04% | 278,00 |
| 15.01.2025 | 37,50 | 38,70 | 37,50 | 38,50 | 2,67% | 208,00 |
| 14.01.2025 | 37,70 | 37,80 | 37,10 | 37,50 | 0,00% | 140,00 |
| 13.01.2025 | 37,10 | 37,90 | 36,90 | 37,50 | 1,63% | 103,00 |
| 10.01.2025 | 37,30 | 37,30 | 36,70 | 36,90 | -1,07% | - |
| 09.01.2025 | 37,10 | 37,30 | 36,90 | 37,30 | 0,00% | - |
| 08.01.2025 | 38,50 | 38,70 | 36,90 | 37,30 | -2,61% | 70,00 |
| 07.01.2025 | 38,70 | 39,00 | 38,10 | 38,30 | -1,03% | 103,00 |