40,300€
0,50%
Echtzeit-Aktienkurs Linamar Corp.
Bid:
Ask:
Aktienkurse zur Linamar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 40,20 | 40,30 | 40,20 | 40,30 | 0,50% | - |
| 29.05.2025 | 39,70 | 40,70 | 39,70 | 40,10 | 1,01% | - |
| 28.05.2025 | 40,00 | 40,10 | 39,30 | 39,70 | -1,00% | - |
| 27.05.2025 | 39,00 | 40,10 | 38,90 | 40,10 | 3,08% | - |
| 26.05.2025 | 39,10 | 39,40 | 38,80 | 38,90 | 0,26% | - |
| 23.05.2025 | 39,00 | 39,10 | 38,50 | 38,80 | -0,77% | - |
| 22.05.2025 | 39,00 | 39,30 | 38,60 | 39,10 | 0,51% | - |
| 21.05.2025 | 39,40 | 39,70 | 38,70 | 38,90 | -1,02% | - |
| 20.05.2025 | 40,00 | 40,30 | 39,00 | 39,30 | -2,00% | - |
| 19.05.2025 | 40,20 | 40,20 | 39,50 | 40,10 | 0,00% | 500,00 |
| 16.05.2025 | 39,40 | 40,30 | 39,10 | 40,10 | 1,52% | - |
| 15.05.2025 | 39,90 | 39,90 | 39,10 | 39,50 | -1,00% | - |
| 14.05.2025 | 40,20 | 40,50 | 39,70 | 39,90 | -0,75% | - |
| 13.05.2025 | 39,20 | 40,30 | 38,60 | 40,20 | 2,55% | - |
| 12.05.2025 | 38,20 | 39,90 | 38,20 | 39,20 | 2,62% | - |
| 09.05.2025 | 37,10 | 38,50 | 36,90 | 38,20 | 2,96% | - |
| 08.05.2025 | 33,90 | 37,90 | 33,90 | 37,10 | 9,76% | - |
| 07.05.2025 | 33,30 | 33,90 | 33,00 | 33,80 | 1,81% | - |
| 06.05.2025 | 33,10 | 33,50 | 32,60 | 33,20 | 0,30% | - |
| 05.05.2025 | 33,50 | 33,90 | 32,80 | 33,10 | -1,19% | - |
| 02.05.2025 | 32,30 | 33,70 | 32,30 | 33,50 | 3,72% | - |
| 30.04.2025 | 31,90 | 32,50 | 31,00 | 32,30 | 1,57% | - |
| 29.04.2025 | 31,90 | 32,50 | 31,60 | 31,80 | -0,31% | 110,00 |
| 28.04.2025 | 32,00 | 32,60 | 31,60 | 31,90 | 0,31% | - |
| 25.04.2025 | 32,10 | 32,30 | 31,80 | 31,80 | -0,62% | - |
| 24.04.2025 | 31,30 | 32,30 | 30,80 | 32,00 | 2,24% | - |
| 23.04.2025 | 30,70 | 32,30 | 30,70 | 31,30 | 2,29% | - |
| 22.04.2025 | 30,50 | 30,70 | 29,70 | 30,60 | 0,66% | - |
| 17.04.2025 | 29,70 | 30,90 | 29,10 | 30,40 | 2,70% | - |
| 16.04.2025 | 30,90 | 30,90 | 29,40 | 29,60 | -3,90% | - |
| 15.04.2025 | 30,60 | 31,30 | 30,50 | 30,80 | 0,65% | - |
| 14.04.2025 | 30,30 | 30,90 | 29,50 | 30,60 | 1,32% | - |
| 11.04.2025 | 30,30 | 30,50 | 29,20 | 30,20 | 0,00% | - |
| 10.04.2025 | 31,20 | 31,30 | 29,20 | 30,20 | -2,89% | - |
| 09.04.2025 | 28,30 | 32,00 | 27,50 | 31,10 | 10,28% | - |
| 08.04.2025 | 29,70 | 30,90 | 28,00 | 28,20 | -5,05% | 15,00 |
| 07.04.2025 | 30,50 | 31,20 | 28,50 | 29,70 | -2,30% | - |
| 04.04.2025 | 31,30 | 31,30 | 29,40 | 30,40 | -2,56% | 1,00 |
| 03.04.2025 | 33,30 | 33,30 | 30,40 | 31,20 | -6,02% | - |
| 02.04.2025 | 32,30 | 33,30 | 31,70 | 33,20 | 3,11% | - |
| 01.04.2025 | 32,10 | 32,70 | 31,70 | 32,20 | 0,63% | - |
| 31.03.2025 | 31,90 | 32,50 | 31,30 | 32,00 | 0,00% | - |
| 28.03.2025 | 33,30 | 33,40 | 31,80 | 32,00 | -4,19% | - |
| 27.03.2025 | 34,60 | 34,70 | 32,60 | 33,40 | -3,47% | - |
| 26.03.2025 | 34,10 | 35,00 | 34,10 | 34,60 | 1,76% | - |
| 25.03.2025 | 33,90 | 34,20 | 33,70 | 34,00 | 0,00% | - |
| 24.03.2025 | 32,90 | 34,30 | 32,90 | 34,00 | 3,34% | - |
| 21.03.2025 | 33,10 | 33,30 | 32,50 | 32,90 | -0,60% | - |
| 20.03.2025 | 32,90 | 33,50 | 32,50 | 33,10 | 0,91% | - |
| 19.03.2025 | 33,50 | 33,80 | 32,60 | 32,80 | -2,09% | - |
| 18.03.2025 | 34,10 | 34,20 | 33,00 | 33,50 | -1,76% | - |
| 17.03.2025 | 33,30 | 34,10 | 33,10 | 34,10 | 2,10% | - |
| 14.03.2025 | 32,90 | 33,70 | 32,90 | 33,40 | 1,21% | - |
| 13.03.2025 | 33,10 | 33,70 | 32,30 | 33,00 | 0,00% | 32,00 |
| 12.03.2025 | 32,50 | 33,20 | 32,10 | 33,00 | 1,23% | - |
| 11.03.2025 | 33,30 | 33,50 | 31,50 | 32,60 | -2,10% | - |
| 10.03.2025 | 34,10 | 34,10 | 32,90 | 33,30 | -2,63% | - |
| 07.03.2025 | 33,50 | 34,40 | 32,90 | 34,20 | 2,09% | - |
| 06.03.2025 | 32,70 | 33,80 | 30,80 | 33,50 | 2,45% | - |
| 05.03.2025 | 31,70 | 33,30 | 31,50 | 32,70 | 3,15% | - |
| 04.03.2025 | 33,50 | 33,70 | 31,50 | 31,70 | -5,65% | - |
| 03.03.2025 | 34,80 | 35,20 | 33,40 | 33,60 | -3,17% | - |
| 28.02.2025 | 35,30 | 35,50 | 34,50 | 34,70 | -1,70% | - |
| 27.02.2025 | 35,70 | 35,90 | 35,30 | 35,30 | -1,12% | - |
| 26.02.2025 | 35,30 | 36,10 | 35,30 | 35,70 | 0,85% | - |
| 25.02.2025 | 35,30 | 35,70 | 35,10 | 35,40 | 0,57% | - |
| 24.02.2025 | 34,90 | 35,50 | 34,80 | 35,20 | 0,86% | - |
| 21.02.2025 | 35,50 | 35,80 | 34,70 | 34,90 | -1,69% | - |
| 20.02.2025 | 35,50 | 35,80 | 34,90 | 35,50 | 0,00% | - |
| 19.02.2025 | 35,70 | 36,00 | 35,30 | 35,50 | -0,56% | - |
| 18.02.2025 | 35,70 | 36,00 | 35,50 | 35,70 | 0,00% | - |
| 17.02.2025 | 35,70 | 35,80 | 35,70 | 35,70 | 0,00% | - |
| 14.02.2025 | 35,50 | 36,30 | 35,30 | 35,70 | 0,00% | - |
| 13.02.2025 | 35,90 | 36,70 | 35,50 | 35,70 | -0,56% | - |
| 12.02.2025 | 36,30 | 36,30 | 35,70 | 35,90 | -1,10% | - |
| 11.02.2025 | 36,10 | 36,60 | 35,80 | 36,30 | 0,55% | - |
| 10.02.2025 | 35,70 | 36,30 | 35,70 | 36,10 | 1,12% | - |
| 07.02.2025 | 36,10 | 36,60 | 35,70 | 35,70 | -1,11% | - |
| 06.02.2025 | 37,50 | 37,90 | 36,10 | 36,10 | -3,73% | - |
| 05.02.2025 | 36,10 | 37,50 | 35,90 | 37,50 | 3,31% | - |
| 04.02.2025 | 36,00 | 37,20 | 35,90 | 36,30 | 1,11% | - |
| 03.02.2025 | 37,30 | 37,30 | 34,30 | 35,90 | -4,27% | 49,00 |
| 31.01.2025 | 39,00 | 39,30 | 37,30 | 37,50 | -4,09% | - |
| 30.01.2025 | 39,00 | 40,00 | 38,90 | 39,10 | 0,00% | - |
| 29.01.2025 | 38,80 | 39,20 | 38,50 | 39,10 | 0,51% | - |
| 28.01.2025 | 38,80 | 39,20 | 38,30 | 38,90 | 0,00% | - |
| 27.01.2025 | 39,00 | 39,10 | 38,40 | 38,90 | -0,51% | - |
| 24.01.2025 | 38,80 | 39,30 | 38,60 | 39,10 | 0,51% | - |
| 23.01.2025 | 39,00 | 39,50 | 38,80 | 38,90 | -0,51% | - |
| 22.01.2025 | 39,00 | 39,70 | 38,70 | 39,10 | 0,00% | - |
| 21.01.2025 | 39,20 | 39,50 | 38,70 | 39,10 | -0,51% | - |
| 20.01.2025 | 38,80 | 40,30 | 38,70 | 39,30 | 1,29% | - |
| 17.01.2025 | 38,80 | 39,70 | 38,60 | 38,80 | -0,26% | - |
| 16.01.2025 | 38,20 | 39,10 | 38,00 | 38,90 | 1,83% | - |
| 15.01.2025 | 37,40 | 38,70 | 37,40 | 38,20 | 2,41% | - |
| 14.01.2025 | 37,70 | 37,80 | 37,00 | 37,30 | -1,06% | - |
| 13.01.2025 | 37,00 | 37,90 | 36,90 | 37,70 | 1,89% | - |
| 10.01.2025 | 37,20 | 37,30 | 36,70 | 37,00 | -0,54% | - |
| 09.01.2025 | 37,00 | 37,30 | 36,80 | 37,20 | 0,54% | - |
| 08.01.2025 | 38,40 | 38,70 | 36,90 | 37,00 | -3,65% | - |