62,675€
-0,16%
Echtzeit-Aktienkurs Linamar Corp.
Bid:
Ask:
Aktienkurse zur Linamar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 62,73 | 62,75 | 62,70 | 62,73 | -0,08% | - |
| 25.05.2026 | 61,88 | 62,98 | 61,15 | 62,78 | 2,70% | - |
| 22.05.2026 | 59,68 | 61,23 | 59,55 | 61,13 | 3,51% | 886,00 |
| 21.05.2026 | 58,35 | 59,08 | 58,25 | 59,05 | 0,60% | - |
| 20.05.2026 | 58,80 | 59,50 | 58,63 | 58,70 | -2,00% | - |
| 19.05.2026 | 59,95 | 60,25 | 59,83 | 59,90 | 0,21% | - |
| 18.05.2026 | 59,63 | 59,83 | 59,48 | 59,78 | -1,12% | - |
| 15.05.2026 | 61,20 | 61,85 | 60,33 | 60,45 | -1,83% | 162,00 |
| 14.05.2026 | 60,70 | 62,38 | 60,45 | 61,58 | 1,69% | - |
| 13.05.2026 | 59,08 | 60,95 | 58,93 | 60,55 | 2,85% | - |
| 12.05.2026 | 59,63 | 59,68 | 58,38 | 58,88 | -1,46% | 19,00 |
| 08.05.2026 | 59,55 | 59,85 | 58,55 | 59,75 | -0,99% | - |
| 07.05.2026 | 56,85 | 61,53 | 56,80 | 60,35 | 5,97% | 30,00 |
| 06.05.2026 | 56,38 | 57,23 | 55,93 | 56,95 | 0,57% | - |
| 05.05.2026 | 57,38 | 57,70 | 56,45 | 56,63 | 0,35% | 1,00 |
| 04.05.2026 | 56,50 | 57,10 | 55,83 | 56,43 | -0,57% | 1,00 |
| 30.04.2026 | 52,25 | 56,98 | 52,18 | 56,75 | 8,15% | 3,00 |
| 29.04.2026 | 52,55 | 52,58 | 52,43 | 52,48 | 0,43% | - |
| 28.04.2026 | 53,50 | 53,65 | 52,18 | 52,25 | -2,11% | - |
| 27.04.2026 | 53,25 | 54,10 | 53,20 | 53,38 | 0,14% | - |
| 24.04.2026 | 53,55 | 53,65 | 52,73 | 53,30 | -0,42% | 4,00 |
| 23.04.2026 | 52,63 | 53,90 | 52,55 | 53,53 | 0,90% | - |
| 22.04.2026 | 52,70 | 53,20 | 52,65 | 53,05 | 0,24% | - |
| 21.04.2026 | 52,48 | 53,40 | 52,40 | 52,93 | 1,53% | - |
| 20.04.2026 | 50,90 | 52,58 | 50,83 | 52,13 | 2,56% | - |
| 17.04.2026 | 50,06 | 51,48 | 50,02 | 50,83 | 1,83% | - |
| 16.04.2026 | 48,01 | 50,35 | 48,01 | 49,91 | 3,01% | 604,00 |
| 15.04.2026 | 54,73 | 54,85 | 48,30 | 48,45 | -11,22% | - |
| 14.04.2026 | 54,60 | 55,55 | 54,23 | 54,58 | 0,05% | - |
| 13.04.2026 | 53,60 | 54,75 | 53,40 | 54,55 | 1,63% | 21,00 |
| 10.04.2026 | 53,88 | 54,40 | 53,45 | 53,68 | -0,83% | - |
| 09.04.2026 | 53,68 | 54,23 | 53,28 | 54,13 | 0,32% | - |
| 08.04.2026 | 52,55 | 54,30 | 52,13 | 53,95 | 5,01% | - |
| 07.04.2026 | 53,38 | 53,53 | 51,25 | 51,38 | -4,42% | - |
| 02.04.2026 | 54,75 | 54,75 | 53,75 | 53,75 | -0,92% | 5,00 |
| 01.04.2026 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 31.03.2026 | 53,25 | 54,00 | 52,75 | 53,75 | 1,90% | 15,00 |
| 30.03.2026 | 53,75 | 53,75 | 52,75 | 52,75 | -2,76% | - |
| 27.03.2026 | 54,25 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 26.03.2026 | 53,75 | 54,50 | 53,75 | 54,25 | 0,00% | - |
| 25.03.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 24.03.2026 | 52,25 | 53,75 | 52,25 | 53,25 | 1,91% | - |
| 23.03.2026 | 52,25 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 20.03.2026 | 52,75 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 19.03.2026 | 52,75 | 53,75 | 52,25 | 52,25 | -3,24% | - |
| 18.03.2026 | 55,25 | 55,25 | 54,00 | 54,00 | -1,37% | 93,00 |
| 17.03.2026 | 55,25 | 55,50 | 54,75 | 54,75 | -0,90% | 31,00 |
| 16.03.2026 | 55,75 | 56,25 | 55,25 | 55,25 | 0,00% | - |
| 13.03.2026 | 56,25 | 56,75 | 55,25 | 55,25 | -1,78% | 400,00 |
| 12.03.2026 | 56,75 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 11.03.2026 | 55,75 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 10.03.2026 | 55,25 | 56,75 | 55,00 | 56,25 | 1,81% | 1,00 |
| 09.03.2026 | 56,25 | 56,25 | 54,75 | 55,25 | -0,90% | 22,00 |
| 06.03.2026 | 59,75 | 60,25 | 55,75 | 55,75 | -5,91% | 298,00 |
| 05.03.2026 | 58,00 | 61,75 | 58,00 | 59,25 | 0,85% | 60,00 |
| 04.03.2026 | 58,75 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 03.03.2026 | 58,50 | 59,00 | 56,75 | 58,25 | -0,85% | - |
| 02.03.2026 | 58,25 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 27.02.2026 | 57,75 | 58,25 | 57,75 | 58,25 | -0,85% | - |
| 26.02.2026 | 58,00 | 58,75 | 58,00 | 58,75 | 0,86% | 10,00 |
| 25.02.2026 | 59,25 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 24.02.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 1,73% | - |
| 23.02.2026 | 57,75 | 58,25 | 56,75 | 57,75 | -0,86% | 376,00 |
| 20.02.2026 | 57,75 | 58,75 | 57,25 | 58,25 | 1,75% | 10,00 |
| 19.02.2026 | 57,25 | 57,25 | 56,75 | 57,25 | -0,87% | - |
| 18.02.2026 | 58,25 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 17.02.2026 | 58,25 | 58,75 | 56,75 | 57,75 | -1,70% | 40,00 |
| 16.02.2026 | 58,75 | 59,25 | 58,50 | 58,75 | 0,00% | 110,00 |
| 13.02.2026 | 55,25 | 58,75 | 55,25 | 58,75 | 5,38% | - |
| 12.02.2026 | 56,75 | 56,75 | 54,75 | 55,75 | 0,00% | 13,00 |
| 11.02.2026 | 56,00 | 56,75 | 55,75 | 55,75 | 0,00% | 19,00 |
| 10.02.2026 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 09.02.2026 | 54,25 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 06.02.2026 | 53,75 | 54,75 | 53,75 | 54,75 | 0,00% | - |
| 05.02.2026 | 55,25 | 55,75 | 54,25 | 54,75 | -1,79% | - |
| 04.02.2026 | 54,25 | 56,25 | 54,25 | 55,75 | 2,76% | - |
| 03.02.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | 8,00 |
| 02.02.2026 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 30.01.2026 | 53,50 | 54,25 | 53,25 | 53,25 | 0,00% | 86,00 |
| 29.01.2026 | 53,75 | 54,75 | 53,25 | 53,25 | -0,93% | - |
| 28.01.2026 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 27.01.2026 | 53,75 | 54,75 | 53,75 | 54,25 | 0,00% | 2,00 |
| 26.01.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 23.01.2026 | 54,75 | 55,50 | 53,75 | 53,75 | -2,71% | - |
| 22.01.2026 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | 301,00 |
| 21.01.2026 | 54,25 | 55,75 | 53,75 | 55,25 | 2,79% | - |
| 20.01.2026 | 54,25 | 54,25 | 53,75 | 53,75 | -1,83% | - |
| 19.01.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 16.01.2026 | 54,75 | 54,75 | 53,50 | 54,25 | 0,00% | - |
| 15.01.2026 | 54,25 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 14.01.2026 | 54,25 | 54,75 | 54,25 | 54,25 | 0,93% | - |
| 13.01.2026 | 53,75 | 54,25 | 53,50 | 53,75 | 0,00% | - |
| 09.01.2026 | 53,75 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 08.01.2026 | 54,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 07.01.2026 | 53,75 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 06.01.2026 | 52,50 | 53,75 | 52,50 | 53,75 | 2,87% | 25,00 |
| 05.01.2026 | 53,25 | 53,25 | 52,25 | 52,25 | 0,00% | - |
| 02.01.2026 | 51,75 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 30.12.2025 | 52,50 | 52,50 | 52,25 | 52,25 | 0,00% | 9,00 |
| 29.12.2025 | 52,25 | 52,75 | 51,75 | 52,25 | -0,95% | - |