69,375€
0,18%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 65,70 | 70,55 | 63,05 | 69,38 | 1,54% | 4.125,00 |
| 01.04.2026 | 65,90 | 70,68 | 65,88 | 68,33 | 3,76% | - |
| 31.03.2026 | 63,10 | 66,63 | 62,63 | 65,85 | 6,04% | 1.692,00 |
| 30.03.2026 | 62,03 | 65,00 | 61,23 | 62,10 | 0,98% | 13.715,00 |
| 27.03.2026 | 61,10 | 62,55 | 58,65 | 61,50 | 3,23% | 9.010,00 |
| 26.03.2026 | 61,60 | 62,75 | 59,28 | 59,58 | -4,83% | 8.247,00 |
| 25.03.2026 | 62,65 | 65,70 | 62,00 | 62,60 | 2,33% | 7.240,00 |
| 24.03.2026 | 60,95 | 61,65 | 59,35 | 61,18 | 0,25% | 14.128,00 |
| 23.03.2026 | 57,48 | 63,93 | 51,35 | 61,03 | 2,18% | 6.208,00 |
| 20.03.2026 | 62,20 | 63,45 | 58,60 | 59,73 | -3,28% | 2.820,00 |
| 19.03.2026 | 63,63 | 64,03 | 59,20 | 61,75 | -6,01% | 2.526,00 |
| 18.03.2026 | 69,43 | 69,53 | 65,33 | 65,70 | -5,43% | 2.700,00 |
| 17.03.2026 | 70,08 | 71,85 | 68,95 | 69,48 | -0,54% | - |
| 16.03.2026 | 66,38 | 70,70 | 65,80 | 69,85 | 5,08% | 389,00 |
| 13.03.2026 | 70,60 | 71,58 | 66,15 | 66,48 | -5,54% | 19.568,00 |
| 12.03.2026 | 72,10 | 72,55 | 69,08 | 70,38 | -2,60% | 1.568,00 |
| 11.03.2026 | 74,73 | 74,93 | 70,38 | 72,25 | -4,49% | - |
| 10.03.2026 | 73,43 | 76,30 | 73,18 | 75,65 | 2,93% | 1.035,00 |
| 09.03.2026 | 72,13 | 73,60 | 69,03 | 73,50 | 1,00% | 6.064,00 |
| 06.03.2026 | 71,68 | 73,38 | 69,73 | 72,78 | 2,61% | - |
| 05.03.2026 | 76,18 | 76,93 | 69,73 | 70,93 | -6,59% | 4.395,00 |
| 04.03.2026 | 74,13 | 76,03 | 73,95 | 75,93 | 3,94% | - |
| 03.03.2026 | 78,38 | 79,05 | 71,23 | 73,05 | -7,33% | 4.315,00 |
| 02.03.2026 | 82,63 | 85,15 | 76,60 | 78,83 | -1,07% | 3.194,00 |
| 27.02.2026 | 77,03 | 80,33 | 76,60 | 79,68 | 2,97% | 1.826,00 |
| 26.02.2026 | 76,55 | 77,38 | 74,40 | 77,38 | 2,45% | - |
| 25.02.2026 | 74,45 | 79,18 | 73,90 | 75,53 | 2,44% | - |
| 24.02.2026 | 70,78 | 73,98 | 67,95 | 73,73 | 2,47% | 3.750,00 |
| 23.02.2026 | 67,60 | 72,25 | 66,88 | 71,95 | 7,47% | 2.983,00 |
| 20.02.2026 | 67,15 | 69,43 | 65,15 | 66,95 | -1,03% | - |
| 19.02.2026 | 67,28 | 67,88 | 65,50 | 67,65 | 1,58% | 7.826,00 |
| 18.02.2026 | 66,35 | 67,93 | 65,43 | 66,60 | 1,95% | - |
| 17.02.2026 | 65,75 | 66,03 | 62,45 | 65,33 | -2,54% | 2.450,00 |
| 16.02.2026 | 67,25 | 67,68 | 65,98 | 67,03 | -1,03% | 410,00 |
| 13.02.2026 | 63,43 | 68,00 | 62,88 | 67,73 | 7,41% | 5.424,00 |
| 12.02.2026 | 67,65 | 67,95 | 62,80 | 63,05 | -7,25% | 4.376,00 |
| 11.02.2026 | 68,30 | 69,95 | 67,30 | 67,98 | 0,67% | - |
| 10.02.2026 | 65,98 | 67,68 | 64,95 | 67,53 | 1,20% | 5.690,00 |
| 09.02.2026 | 65,58 | 67,75 | 64,25 | 66,73 | 2,69% | - |
| 06.02.2026 | 62,58 | 66,90 | 61,73 | 64,98 | 4,50% | 1.980,00 |
| 05.02.2026 | 64,83 | 65,13 | 61,38 | 62,18 | -4,71% | 23.000,00 |
| 04.02.2026 | 68,38 | 68,93 | 62,30 | 65,25 | -2,47% | 6.815,00 |
| 03.02.2026 | 67,98 | 68,83 | 64,73 | 66,90 | 3,08% | 893,00 |
| 02.02.2026 | 60,23 | 66,58 | 60,23 | 64,90 | 2,65% | 8.228,00 |
| 30.01.2026 | 72,38 | 74,00 | 62,38 | 63,23 | -13,89% | 5.455,00 |
| 29.01.2026 | 76,45 | 80,65 | 72,38 | 73,43 | -2,17% | - |
| 28.01.2026 | 76,90 | 78,50 | 74,33 | 75,05 | -0,17% | 1.015,00 |
| 27.01.2026 | 73,93 | 75,20 | 71,73 | 75,18 | 3,62% | 350,00 |
| 26.01.2026 | 75,18 | 81,05 | 72,50 | 72,55 | -2,62% | 3.305,00 |
| 23.01.2026 | 74,55 | 75,08 | 70,45 | 74,50 | 1,85% | 4.931,00 |
| 22.01.2026 | 71,53 | 73,45 | 69,98 | 73,15 | 2,38% | 2.197,00 |
| 21.01.2026 | 77,03 | 78,55 | 70,75 | 71,45 | -4,67% | 416,00 |
| 20.01.2026 | 76,00 | 77,85 | 73,88 | 74,95 | 0,40% | 840,00 |
| 19.01.2026 | 73,88 | 75,10 | 73,35 | 74,65 | 3,72% | 1.562,00 |
| 16.01.2026 | 74,18 | 74,83 | 71,25 | 71,98 | -3,26% | - |
| 15.01.2026 | 74,38 | 75,05 | 73,38 | 74,40 | -0,73% | 1.335,00 |
| 14.01.2026 | 75,70 | 76,83 | 73,23 | 74,95 | 0,54% | 3.450,00 |
| 13.01.2026 | 72,75 | 76,73 | 72,60 | 74,55 | 2,23% | 2.745,00 |
| 12.01.2026 | 73,48 | 75,40 | 72,88 | 72,93 | 1,39% | - |
| 09.01.2026 | 71,68 | 72,03 | 70,55 | 71,93 | 1,05% | 5.950,00 |
| 08.01.2026 | 70,45 | 71,35 | 69,03 | 71,18 | 0,39% | - |
| 07.01.2026 | 69,48 | 71,30 | 67,85 | 70,90 | 0,28% | - |
| 06.01.2026 | 70,18 | 70,75 | 68,70 | 70,70 | 1,36% | 5.248,00 |
| 05.01.2026 | 71,88 | 72,45 | 69,65 | 69,75 | 0,94% | 1.534,00 |
| 02.01.2026 | 69,78 | 74,50 | 67,05 | 69,10 | -4,03% | 3.150,00 |
| 30.12.2025 | 71,93 | 72,70 | 71,88 | 72,00 | 1,69% | 10,00 |
| 29.12.2025 | 72,40 | 74,03 | 69,75 | 70,80 | -5,22% | 550,00 |
| 23.12.2025 | 75,45 | 75,68 | 72,63 | 74,70 | 1,15% | 40,00 |
| 22.12.2025 | 72,25 | 75,45 | 72,08 | 73,85 | 3,87% | 200,00 |
| 19.12.2025 | 70,85 | 72,23 | 70,20 | 71,10 | 0,64% | 300,00 |
| 18.12.2025 | 69,13 | 71,68 | 69,00 | 70,65 | 2,17% | 247,00 |
| 17.12.2025 | 70,60 | 71,53 | 69,03 | 69,15 | 2,52% | 100,00 |
| 16.12.2025 | 68,13 | 70,75 | 67,05 | 67,45 | -2,67% | 1.033,00 |
| 15.12.2025 | 70,20 | 70,33 | 67,28 | 69,30 | -1,14% | 150,00 |
| 12.12.2025 | 69,40 | 70,23 | 67,10 | 70,10 | 1,67% | 120,00 |
| 11.12.2025 | 67,20 | 69,08 | 66,43 | 68,95 | 2,80% | - |
| 10.12.2025 | 66,63 | 67,20 | 64,65 | 67,08 | 1,17% | 30,00 |
| 09.12.2025 | 67,50 | 67,73 | 63,83 | 66,30 | -1,34% | 700,00 |
| 08.12.2025 | 67,18 | 68,85 | 66,35 | 67,20 | 1,20% | - |
| 05.12.2025 | 68,53 | 69,03 | 66,18 | 66,40 | -2,85% | 1.100,00 |
| 04.12.2025 | 67,55 | 68,68 | 66,48 | 68,35 | 1,11% | 3.570,00 |
| 03.12.2025 | 69,03 | 69,93 | 67,50 | 67,60 | -0,81% | 325,00 |
| 02.12.2025 | 70,18 | 71,13 | 66,73 | 68,15 | -8,03% | 426,00 |
| 01.12.2025 | 73,03 | 74,53 | 70,58 | 74,10 | 1,51% | 22,00 |
| 28.11.2025 | 72,88 | 73,85 | 72,20 | 73,00 | 1,81% | 250,00 |
| 27.11.2025 | 72,55 | 72,65 | 71,50 | 71,70 | -0,21% | - |
| 26.11.2025 | 69,85 | 72,53 | 69,75 | 71,85 | 3,90% | - |
| 25.11.2025 | 71,13 | 71,18 | 68,40 | 69,15 | -0,65% | 1.500,00 |
| 24.11.2025 | 65,90 | 71,00 | 65,70 | 69,60 | 4,58% | - |
| 21.11.2025 | 62,55 | 67,60 | 62,35 | 66,55 | -4,66% | 3.267,00 |
| 20.11.2025 | 69,85 | 71,20 | 64,05 | 69,80 | -1,62% | - |
| 19.11.2025 | 71,00 | 73,25 | 69,93 | 70,95 | 2,45% | - |
| 18.11.2025 | 68,50 | 71,93 | 67,50 | 69,25 | -0,93% | - |
| 17.11.2025 | 69,43 | 70,95 | 68,65 | 69,90 | -0,50% | 1.500,00 |
| 14.11.2025 | 69,05 | 70,95 | 65,80 | 70,25 | -2,23% | 1.535,00 |
| 13.11.2025 | 71,00 | 73,05 | 68,53 | 71,85 | 1,91% | 26,00 |
| 12.11.2025 | 67,35 | 71,53 | 66,93 | 70,50 | 5,22% | - |
| 11.11.2025 | 67,38 | 68,75 | 65,55 | 67,00 | -0,37% | - |
| 10.11.2025 | 64,58 | 67,68 | 63,53 | 67,25 | 7,00% | - |
| 07.11.2025 | 61,88 | 64,93 | 59,78 | 62,85 | 2,28% | 1.949,00 |