49,900€
-1,19%
Echtzeit-Aktienkurs Linamar Corp.
Bid:
Ask:
Aktienkurse zur Linamar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 51,25 | 51,25 | 49,90 | 50,25 | 0,00% | - |
| 11.12.2025 | 49,70 | 50,25 | 49,40 | 50,25 | 0,70% | - |
| 10.12.2025 | 47,80 | 50,75 | 47,80 | 49,90 | 3,96% | - |
| 08.12.2025 | 48,10 | 48,10 | 47,80 | 48,00 | 0,00% | - |
| 05.12.2025 | 47,70 | 48,50 | 47,70 | 48,00 | -0,83% | - |
| 01.12.2025 | 48,40 | 48,50 | 48,40 | 48,40 | -1,02% | - |
| 28.11.2025 | 49,00 | 49,30 | 48,70 | 48,90 | 0,00% | 14,00 |
| 27.11.2025 | 48,80 | 49,10 | 48,50 | 48,90 | -0,41% | - |
| 26.11.2025 | 49,90 | 49,90 | 49,10 | 49,10 | 0,41% | - |
| 25.11.2025 | 48,90 | 49,00 | 48,90 | 48,90 | -0,61% | - |
| 24.11.2025 | 48,50 | 49,40 | 48,10 | 49,20 | 5,58% | - |
| 20.11.2025 | 48,60 | 49,10 | 46,30 | 46,60 | -3,72% | 67,00 |
| 19.11.2025 | 48,80 | 48,90 | 48,00 | 48,40 | 0,21% | - |
| 13.11.2025 | 47,00 | 49,40 | 46,40 | 48,30 | 3,21% | 200,00 |
| 12.11.2025 | 46,30 | 46,80 | 46,10 | 46,80 | 1,52% | - |
| 10.11.2025 | 46,00 | 46,20 | 45,90 | 46,10 | -0,43% | - |
| 04.11.2025 | 46,70 | 46,90 | 46,20 | 46,30 | -0,43% | - |
| 31.10.2025 | 46,50 | 47,10 | 46,30 | 46,50 | -0,43% | - |
| 29.10.2025 | 46,70 | 46,70 | 46,50 | 46,70 | 0,86% | - |
| 28.10.2025 | 46,90 | 46,90 | 46,30 | 46,30 | -0,86% | - |
| 27.10.2025 | 46,50 | 46,90 | 46,50 | 46,70 | 2,86% | - |
| 22.10.2025 | 45,40 | 45,50 | 45,40 | 45,40 | 1,57% | - |
| 20.10.2025 | 44,00 | 45,00 | 43,90 | 44,70 | 2,52% | - |
| 16.10.2025 | 43,60 | 43,70 | 43,60 | 43,60 | -1,13% | - |
| 15.10.2025 | 44,20 | 44,20 | 44,10 | 44,10 | 0,68% | - |
| 10.10.2025 | 44,40 | 44,70 | 43,70 | 43,80 | -2,88% | 60,00 |
| 08.10.2025 | 45,10 | 45,10 | 45,00 | 45,10 | -0,88% | - |
| 07.10.2025 | 46,20 | 46,60 | 45,30 | 45,50 | -1,30% | 44,00 |
| 25.09.2025 | 46,50 | 46,90 | 45,90 | 46,10 | -0,86% | 10,00 |
| 24.09.2025 | 46,50 | 47,10 | 46,50 | 46,50 | -1,27% | - |
| 22.09.2025 | 47,30 | 47,40 | 46,70 | 47,10 | -1,05% | 185,00 |
| 19.09.2025 | 47,50 | 47,60 | 47,50 | 47,60 | 0,21% | - |
| 18.09.2025 | 47,40 | 47,60 | 47,10 | 47,50 | 0,64% | 24,00 |
| 17.09.2025 | 47,20 | 47,50 | 46,90 | 47,20 | 0,21% | 53,00 |
| 16.09.2025 | 48,10 | 48,10 | 47,00 | 47,10 | -2,08% | - |
| 15.09.2025 | 48,10 | 48,10 | 47,40 | 48,10 | 1,26% | - |
| 11.09.2025 | 47,60 | 47,60 | 47,40 | 47,50 | 0,00% | - |
| 08.09.2025 | 47,70 | 47,70 | 47,00 | 47,50 | 0,00% | - |
| 05.09.2025 | 47,90 | 48,10 | 47,20 | 47,50 | -0,42% | - |
| 04.09.2025 | 46,50 | 47,90 | 46,50 | 47,70 | 2,14% | - |
| 03.09.2025 | 46,30 | 46,90 | 46,30 | 46,70 | 0,43% | - |
| 02.09.2025 | 46,30 | 46,70 | 45,90 | 46,50 | 0,00% | - |
| 01.09.2025 | 46,50 | 46,60 | 46,50 | 46,50 | 0,00% | 50,00 |
| 29.08.2025 | 46,70 | 46,70 | 46,30 | 46,50 | -0,43% | - |
| 28.08.2025 | 47,00 | 47,20 | 46,30 | 46,70 | 0,00% | 92,00 |
| 27.08.2025 | 46,10 | 46,70 | 46,10 | 46,70 | 1,74% | 67,00 |
| 26.08.2025 | 46,30 | 46,50 | 45,70 | 45,90 | -0,43% | 746,00 |
| 25.08.2025 | 45,30 | 46,50 | 45,10 | 46,10 | 2,22% | 75,00 |
| 22.08.2025 | 44,20 | 45,20 | 44,10 | 45,10 | 1,35% | 15,00 |
| 21.08.2025 | 44,60 | 44,70 | 44,10 | 44,50 | 0,00% | - |
| 20.08.2025 | 45,00 | 45,00 | 44,40 | 44,50 | -0,89% | - |
| 19.08.2025 | 45,20 | 45,70 | 44,50 | 44,90 | -0,44% | 12,00 |
| 18.08.2025 | 45,20 | 45,70 | 44,90 | 45,10 | 0,00% | - |
| 15.08.2025 | 45,40 | 45,50 | 44,70 | 45,10 | -0,44% | - |
| 14.08.2025 | 45,60 | 45,60 | 44,30 | 45,30 | -0,88% | 1,00 |
| 13.08.2025 | 43,50 | 45,70 | 43,50 | 45,70 | 5,06% | 28,00 |
| 12.08.2025 | 43,20 | 43,90 | 43,10 | 43,50 | 0,46% | - |
| 11.08.2025 | 42,60 | 43,30 | 42,60 | 43,30 | 1,88% | - |
| 08.08.2025 | 42,90 | 43,10 | 42,50 | 42,50 | -0,47% | - |
| 07.08.2025 | 43,10 | 43,30 | 42,70 | 42,70 | -0,47% | 267,00 |
| 06.08.2025 | 43,50 | 43,50 | 42,90 | 42,90 | -0,46% | - |
| 05.08.2025 | 42,90 | 43,30 | 42,50 | 43,10 | 1,17% | - |
| 04.08.2025 | 42,10 | 42,70 | 42,10 | 42,60 | 1,67% | - |
| 01.08.2025 | 42,10 | 42,30 | 41,30 | 41,90 | -0,48% | - |
| 31.07.2025 | 42,60 | 42,70 | 42,10 | 42,10 | -0,47% | 4,00 |
| 30.07.2025 | 42,20 | 42,90 | 42,10 | 42,30 | 0,48% | - |
| 29.07.2025 | 42,70 | 43,00 | 41,90 | 42,10 | -0,94% | 28,00 |
| 28.07.2025 | 42,80 | 43,10 | 42,30 | 42,50 | 0,00% | - |
| 25.07.2025 | 42,70 | 42,90 | 42,10 | 42,50 | 0,00% | - |
| 24.07.2025 | 43,40 | 43,50 | 42,50 | 42,50 | -1,85% | - |
| 23.07.2025 | 42,40 | 43,30 | 42,40 | 43,30 | 2,85% | 53,00 |
| 22.07.2025 | 41,90 | 42,70 | 41,70 | 42,10 | 0,00% | - |
| 21.07.2025 | 42,10 | 42,30 | 41,60 | 42,10 | 0,48% | - |
| 18.07.2025 | 42,50 | 42,70 | 41,70 | 41,90 | -0,95% | - |
| 17.07.2025 | 41,90 | 42,50 | 41,70 | 42,30 | 0,95% | 10,00 |
| 16.07.2025 | 42,00 | 42,20 | 41,30 | 41,90 | -0,48% | - |
| 15.07.2025 | 41,80 | 42,50 | 41,80 | 42,10 | 0,00% | 18,00 |
| 14.07.2025 | 41,40 | 42,30 | 41,30 | 42,10 | 1,94% | - |
| 11.07.2025 | 41,50 | 41,50 | 41,00 | 41,30 | -0,96% | - |
| 10.07.2025 | 41,30 | 41,90 | 41,10 | 41,70 | 0,48% | - |
| 09.07.2025 | 41,20 | 41,50 | 41,10 | 41,50 | 0,97% | - |
| 08.07.2025 | 40,60 | 41,70 | 40,50 | 41,10 | 0,98% | 32,00 |
| 07.07.2025 | 41,20 | 41,50 | 40,50 | 40,70 | -1,45% | - |
| 04.07.2025 | 41,30 | 41,50 | 40,50 | 41,30 | -0,48% | - |
| 03.07.2025 | 41,80 | 42,10 | 41,50 | 41,50 | -0,48% | 37,00 |
| 02.07.2025 | 40,30 | 41,90 | 40,30 | 41,70 | 2,96% | 611,00 |
| 01.07.2025 | 40,50 | 40,70 | 39,80 | 40,50 | 0,00% | 445,00 |
| 30.06.2025 | 39,90 | 40,50 | 39,70 | 40,50 | 2,53% | 125,00 |
| 27.06.2025 | 40,30 | 40,50 | 39,30 | 39,50 | -1,99% | - |
| 26.06.2025 | 39,90 | 40,30 | 39,90 | 40,30 | 1,00% | - |
| 25.06.2025 | 40,30 | 40,30 | 39,60 | 39,90 | -0,50% | - |
| 24.06.2025 | 39,70 | 40,40 | 39,70 | 40,10 | 1,52% | 21,00 |
| 23.06.2025 | 39,50 | 39,90 | 39,50 | 39,50 | 0,00% | - |
| 20.06.2025 | 40,50 | 40,70 | 38,90 | 39,50 | -1,99% | 2,00 |
| 19.06.2025 | 40,30 | 40,50 | 40,10 | 40,30 | 0,00% | - |
| 18.06.2025 | 40,10 | 40,50 | 40,00 | 40,30 | 0,50% | - |
| 17.06.2025 | 40,10 | 40,50 | 39,90 | 40,10 | -0,99% | 2,00 |
| 16.06.2025 | 40,30 | 40,50 | 39,90 | 40,50 | 1,00% | - |
| 13.06.2025 | 40,30 | 40,90 | 39,70 | 40,10 | -1,47% | - |
| 12.06.2025 | 40,50 | 40,90 | 40,10 | 40,70 | -0,49% | 127,00 |