62,625€
0,44%
Echtzeit-Aktienkurs Linamar Corp.
Bid:
Ask:
Aktienkurse zur Linamar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 62,70 | 62,73 | 62,65 | 62,65 | 0,48% | - |
| 25.05.2026 | 61,83 | 62,55 | 61,15 | 62,35 | 3,23% | - |
| 22.05.2026 | 59,50 | 60,65 | 59,50 | 60,40 | 1,81% | - |
| 21.05.2026 | 58,48 | 59,53 | 58,28 | 59,33 | 1,15% | - |
| 20.05.2026 | 58,80 | 59,60 | 58,53 | 58,65 | -0,30% | - |
| 19.05.2026 | 60,00 | 60,10 | 57,55 | 58,83 | -1,88% | - |
| 18.05.2026 | 59,93 | 60,08 | 59,53 | 59,95 | -0,08% | - |
| 15.05.2026 | 61,35 | 61,63 | 59,63 | 60,00 | -2,79% | - |
| 14.05.2026 | 60,25 | 62,38 | 60,25 | 61,73 | 2,62% | - |
| 13.05.2026 | 59,00 | 60,60 | 59,00 | 60,15 | 2,17% | - |
| 12.05.2026 | 59,43 | 59,73 | 58,35 | 58,88 | -1,22% | - |
| 11.05.2026 | 59,55 | 59,75 | 59,05 | 59,60 | -0,08% | - |
| 08.05.2026 | 59,53 | 59,98 | 58,63 | 59,65 | -0,33% | - |
| 07.05.2026 | 56,65 | 61,53 | 56,65 | 59,85 | 5,09% | - |
| 06.05.2026 | 56,38 | 57,23 | 55,85 | 56,95 | 0,31% | - |
| 05.05.2026 | 57,03 | 57,65 | 56,48 | 56,78 | -0,31% | - |
| 04.05.2026 | 56,25 | 57,13 | 55,95 | 56,95 | -0,18% | - |
| 30.04.2026 | 52,53 | 57,15 | 52,28 | 57,05 | 8,82% | - |
| 29.04.2026 | 52,45 | 52,85 | 51,28 | 52,43 | 0,43% | - |
| 28.04.2026 | 53,38 | 53,60 | 52,18 | 52,20 | -2,16% | - |
| 27.04.2026 | 53,30 | 54,03 | 53,20 | 53,35 | 0,00% | - |
| 24.04.2026 | 53,73 | 53,75 | 52,78 | 53,35 | -0,84% | - |
| 23.04.2026 | 52,93 | 53,90 | 52,55 | 53,80 | 1,46% | - |
| 22.04.2026 | 52,53 | 53,35 | 52,53 | 53,03 | 0,62% | - |
| 21.04.2026 | 52,35 | 53,40 | 52,35 | 52,70 | 0,67% | - |
| 20.04.2026 | 51,13 | 52,58 | 50,88 | 52,35 | 2,65% | - |
| 17.04.2026 | 49,87 | 51,48 | 49,49 | 51,00 | 2,86% | - |
| 16.04.2026 | 47,88 | 50,38 | 47,88 | 49,58 | 3,10% | - |
| 15.04.2026 | 54,60 | 54,75 | 48,06 | 48,09 | -12,08% | - |
| 14.04.2026 | 54,53 | 55,55 | 54,33 | 54,70 | 0,37% | - |
| 13.04.2026 | 53,55 | 54,75 | 53,28 | 54,50 | 1,49% | - |
| 10.04.2026 | 54,03 | 54,53 | 53,43 | 53,70 | -0,74% | - |
| 09.04.2026 | 53,68 | 54,28 | 53,23 | 54,10 | 0,32% | - |
| 08.04.2026 | 52,50 | 54,40 | 52,13 | 53,93 | 4,76% | - |
| 07.04.2026 | 53,75 | 53,75 | 51,25 | 51,48 | -4,68% | - |
| 02.04.2026 | 55,25 | 55,25 | 53,25 | 54,00 | -1,37% | - |
| 01.04.2026 | 53,75 | 55,25 | 53,50 | 54,75 | 3,30% | - |
| 31.03.2026 | 52,75 | 54,00 | 52,75 | 53,00 | 0,95% | - |
| 30.03.2026 | 53,00 | 53,75 | 52,50 | 52,50 | -1,87% | - |
| 27.03.2026 | 54,25 | 54,25 | 53,00 | 53,50 | -0,93% | - |
| 26.03.2026 | 54,25 | 55,00 | 53,50 | 54,00 | 0,47% | - |
| 25.03.2026 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 24.03.2026 | 52,75 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 23.03.2026 | 51,50 | 53,25 | 51,25 | 52,75 | 0,00% | - |
| 20.03.2026 | 54,00 | 54,00 | 52,75 | 52,75 | -0,47% | - |
| 19.03.2026 | 54,00 | 55,00 | 52,75 | 53,00 | -2,30% | - |
| 18.03.2026 | 54,75 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 17.03.2026 | 55,25 | 55,50 | 54,50 | 54,75 | -1,79% | - |
| 16.03.2026 | 55,75 | 56,25 | 55,50 | 55,75 | 0,90% | - |
| 13.03.2026 | 56,25 | 56,75 | 55,25 | 55,25 | -1,78% | - |
| 12.03.2026 | 56,75 | 56,75 | 56,25 | 56,25 | 0,00% | - |
| 11.03.2026 | 56,25 | 57,25 | 55,75 | 56,25 | -0,44% | - |
| 10.03.2026 | 56,25 | 57,00 | 55,25 | 56,50 | 2,73% | - |
| 09.03.2026 | 56,25 | 56,25 | 54,25 | 55,00 | -1,35% | - |
| 06.03.2026 | 59,75 | 60,25 | 55,50 | 55,75 | -5,91% | - |
| 05.03.2026 | 58,25 | 62,00 | 58,00 | 59,25 | 1,72% | - |
| 04.03.2026 | 58,25 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 03.03.2026 | 59,25 | 59,25 | 58,50 | 58,75 | 0,43% | - |
| 02.03.2026 | 58,25 | 58,75 | 57,25 | 58,50 | 0,86% | - |
| 27.02.2026 | 58,75 | 58,75 | 57,50 | 58,00 | -1,28% | - |
| 26.02.2026 | 58,25 | 59,00 | 58,00 | 58,75 | 0,86% | - |
| 25.02.2026 | 58,75 | 59,25 | 57,25 | 58,25 | -0,85% | - |
| 24.02.2026 | 57,75 | 58,75 | 57,75 | 58,75 | 1,73% | - |
| 23.02.2026 | 57,75 | 58,00 | 57,25 | 57,75 | 0,00% | - |
| 20.02.2026 | 57,75 | 58,75 | 57,00 | 57,75 | 2,21% | 100,00 |
| 19.02.2026 | 57,25 | 57,50 | 56,25 | 56,50 | -2,16% | - |
| 18.02.2026 | 57,75 | 58,25 | 57,25 | 57,75 | 1,32% | - |
| 17.02.2026 | 58,75 | 58,75 | 56,50 | 57,00 | -2,98% | - |
| 16.02.2026 | 58,75 | 59,25 | 58,75 | 58,75 | 0,86% | 100,00 |
| 13.02.2026 | 55,50 | 58,50 | 55,25 | 58,25 | 5,43% | - |
| 12.02.2026 | 56,25 | 57,00 | 55,00 | 55,25 | -0,90% | - |
| 11.02.2026 | 55,75 | 56,00 | 55,75 | 55,75 | 0,00% | - |
| 10.02.2026 | 54,75 | 56,00 | 54,75 | 55,75 | 1,83% | - |
| 09.02.2026 | 54,50 | 54,75 | 54,50 | 54,75 | 2,34% | - |
| 06.02.2026 | 54,25 | 54,25 | 53,50 | 53,50 | -4,04% | - |
| 05.02.2026 | 55,75 | 55,75 | 55,25 | 55,75 | 2,29% | - |
| 04.02.2026 | 54,25 | 54,50 | 54,25 | 54,50 | 1,40% | - |
| 03.02.2026 | 53,50 | 54,75 | 53,25 | 53,75 | 1,90% | - |
| 02.02.2026 | 53,50 | 53,50 | 52,75 | 52,75 | -0,47% | - |
| 30.01.2026 | 53,25 | 53,25 | 53,00 | 53,00 | -1,40% | - |
| 29.01.2026 | 54,00 | 55,00 | 52,75 | 53,75 | -1,83% | - |
| 28.01.2026 | 54,00 | 54,75 | 54,00 | 54,75 | 1,39% | - |
| 27.01.2026 | 54,25 | 54,50 | 54,00 | 54,00 | 0,00% | - |
| 26.01.2026 | 54,00 | 54,00 | 53,75 | 54,00 | 0,47% | - |
| 23.01.2026 | 55,25 | 55,50 | 53,75 | 53,75 | -2,71% | - |
| 22.01.2026 | 55,25 | 56,00 | 54,75 | 55,25 | 1,38% | - |
| 21.01.2026 | 53,75 | 55,75 | 53,75 | 54,50 | 0,46% | - |
| 20.01.2026 | 54,75 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 19.01.2026 | 54,50 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 16.01.2026 | 54,50 | 54,75 | 54,50 | 54,75 | -0,45% | - |
| 15.01.2026 | 54,00 | 55,00 | 53,75 | 55,00 | 0,92% | - |
| 14.01.2026 | 53,75 | 55,00 | 53,25 | 54,50 | 0,93% | - |
| 13.01.2026 | 53,75 | 54,75 | 53,50 | 54,00 | 1,41% | - |
| 12.01.2026 | 53,75 | 53,75 | 53,25 | 53,25 | 0,00% | - |
| 09.01.2026 | 53,75 | 54,00 | 53,25 | 53,25 | 0,95% | - |
| 08.01.2026 | 52,75 | 53,00 | 52,75 | 52,75 | -0,94% | - |
| 07.01.2026 | 53,75 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 06.01.2026 | 52,25 | 53,75 | 52,25 | 53,75 | 2,38% | - |
| 05.01.2026 | 52,25 | 52,50 | 52,00 | 52,50 | 1,45% | - |
| 02.01.2026 | 51,50 | 51,75 | 51,50 | 51,75 | -0,96% | - |