71,800€
-0,07%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 72,55 | 72,65 | 71,50 | 71,93 | 0,10% | - |
| 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 |
| 06.11.2025 | 62,58 | 63,55 | 61,35 | 61,45 | -1,68% | - |
| 05.11.2025 | 59,53 | 63,13 | 58,93 | 62,50 | 6,02% | - |
| 04.11.2025 | 58,93 | 60,55 | 57,78 | 58,95 | -0,59% | 1.020,00 |
| 03.11.2025 | 59,43 | 60,50 | 58,48 | 59,30 | 1,02% | - |
| 31.10.2025 | 59,35 | 59,93 | 58,15 | 58,70 | 1,03% | 1,00 |
| 30.10.2025 | 58,75 | 59,65 | 57,55 | 58,10 | -2,02% | 12,00 |
| 29.10.2025 | 57,50 | 59,75 | 57,43 | 59,30 | 4,22% | 5.000,00 |
| 28.10.2025 | 55,00 | 57,55 | 52,40 | 56,90 | 1,52% | 2.620,00 |
| 27.10.2025 | 58,33 | 58,75 | 54,40 | 56,05 | -4,92% | 84,00 |
| 24.10.2025 | 59,78 | 60,60 | 57,70 | 58,95 | -0,25% | 800,00 |
| 23.10.2025 | 59,43 | 61,20 | 59,10 | 59,10 | 5,44% | 624,00 |
| 22.10.2025 | 60,75 | 62,10 | 55,65 | 56,05 | -4,19% | 5.288,00 |
| 21.10.2025 | 69,08 | 69,93 | 58,20 | 58,50 | -16,55% | 322,00 |
| 20.10.2025 | 65,43 | 71,03 | 63,93 | 70,10 | 8,10% | 600,00 |
| 17.10.2025 | 67,58 | 69,25 | 62,08 | 64,85 | -0,23% | 3.648,00 |
| 16.10.2025 | 62,33 | 66,33 | 62,33 | 65,00 | 2,60% | 150,00 |
| 15.10.2025 | 62,53 | 63,80 | 61,08 | 63,35 | 3,94% | - |
| 14.10.2025 | 59,60 | 62,25 | 58,95 | 60,95 | 2,96% | 1.660,00 |
| 13.10.2025 | 58,53 | 59,75 | 57,43 | 59,20 | 2,51% | 5.900,00 |
| 10.10.2025 | 58,23 | 58,68 | 56,70 | 57,75 | 0,09% | - |
| 09.10.2025 | 59,80 | 61,20 | 57,55 | 57,70 | -2,53% | 1.020,00 |
| 08.10.2025 | 58,13 | 59,95 | 57,98 | 59,20 | 1,98% | 340,00 |
| 07.10.2025 | 58,40 | 58,48 | 56,03 | 58,05 | -1,53% | - |
| 06.10.2025 | 56,88 | 59,28 | 55,75 | 58,95 | 6,50% | 1.724,00 |
| 03.10.2025 | 55,75 | 56,48 | 54,30 | 55,35 | -0,63% | 477,00 |
| 02.10.2025 | 55,88 | 56,78 | 52,55 | 55,70 | -0,54% | 750,00 |
| 01.10.2025 | 55,15 | 56,58 | 54,90 | 56,00 | 1,59% | - |
| 30.09.2025 | 55,70 | 56,10 | 53,60 | 55,13 | 0,41% | 7.458,00 |
| 29.09.2025 | 55,53 | 55,65 | 54,50 | 54,90 | 0,92% | 515,00 |
| 26.09.2025 | 53,40 | 55,00 | 52,88 | 54,40 | 2,64% | 374,00 |
| 25.09.2025 | 52,53 | 53,68 | 51,85 | 53,00 | 0,38% | 5.100,00 |
| 24.09.2025 | 55,33 | 55,88 | 52,45 | 52,80 | -3,74% | 210,00 |
| 23.09.2025 | 55,98 | 56,38 | 54,78 | 54,85 | -1,08% | - |
| 22.09.2025 | 53,95 | 56,38 | 53,38 | 55,45 | 5,22% | - |
| 19.09.2025 | 51,85 | 54,15 | 51,68 | 52,70 | 2,43% | 915,00 |
| 18.09.2025 | 51,48 | 52,08 | 50,38 | 51,45 | 2,59% | - |
| 17.09.2025 | 51,85 | 52,33 | 50,15 | 50,15 | -4,11% | 300,00 |
| 16.09.2025 | 54,15 | 54,75 | 51,98 | 52,30 | -3,15% | 2.732,00 |
| 15.09.2025 | 54,28 | 54,68 | 52,95 | 54,00 | -2,96% | 760,00 |
| 12.09.2025 | 57,25 | 58,25 | 54,23 | 55,65 | -2,15% | 22,00 |
| 11.09.2025 | 57,38 | 58,53 | 56,38 | 56,88 | -1,60% | 180,00 |
| 10.09.2025 | 58,13 | 59,30 | 56,55 | 57,80 | -0,86% | 2.131,00 |
| 09.09.2025 | 58,53 | 59,98 | 57,25 | 58,30 | 0,30% | 63,00 |
| 08.09.2025 | 57,80 | 60,18 | 57,78 | 58,13 | 0,82% | 5.747,00 |
| 05.09.2025 | 56,93 | 58,68 | 56,70 | 57,65 | 1,50% | 1.052,00 |
| 04.09.2025 | 55,38 | 57,33 | 55,28 | 56,80 | 2,34% | 87,00 |
| 03.09.2025 | 55,15 | 56,78 | 54,80 | 55,50 | 1,46% | 4.620,00 |
| 02.09.2025 | 53,48 | 55,23 | 52,85 | 54,70 | 4,09% | 1.468,00 |
| 01.09.2025 | 53,78 | 53,90 | 52,53 | 52,55 | 2,54% | 21.827,00 |
| 29.08.2025 | 51,78 | 52,78 | 51,08 | 51,25 | -0,19% | - |
| 28.08.2025 | 51,30 | 52,48 | 51,10 | 51,35 | 0,39% | - |
| 27.08.2025 | 52,03 | 52,90 | 50,93 | 51,15 | -1,25% | 300,00 |
| 26.08.2025 | 50,18 | 52,33 | 50,06 | 51,80 | 3,56% | 420,00 |
| 25.08.2025 | 48,92 | 50,28 | 48,90 | 50,02 | 2,02% | - |
| 22.08.2025 | 48,82 | 49,56 | 48,22 | 49,03 | 0,12% | - |
| 21.08.2025 | 47,92 | 49,35 | 47,64 | 48,97 | 1,75% | - |
| 20.08.2025 | 47,27 | 48,26 | 47,18 | 48,13 | 2,25% | 90,00 |
| 19.08.2025 | 49,99 | 50,55 | 47,00 | 47,07 | -5,75% | - |
| 18.08.2025 | 49,44 | 50,48 | 49,03 | 49,94 | 1,57% | - |
| 15.08.2025 | 49,82 | 49,90 | 48,20 | 49,17 | -1,19% | - |
| 14.08.2025 | 48,78 | 49,82 | 48,54 | 49,76 | 1,84% | - |
| 13.08.2025 | 49,59 | 50,68 | 48,57 | 48,86 | -1,39% | - |
| 12.08.2025 | 48,42 | 49,77 | 48,18 | 49,55 | 2,29% | - |
| 11.08.2025 | 49,84 | 49,84 | 46,83 | 48,44 | -1,68% | 2.420,00 |
| 08.08.2025 | 46,10 | 52,28 | 46,01 | 49,27 | 6,53% | - |
| 07.08.2025 | 45,46 | 47,08 | 44,73 | 46,25 | 1,83% | 1.660,00 |
| 06.08.2025 | 43,22 | 45,43 | 43,22 | 45,42 | 4,87% | - |
| 05.08.2025 | 41,74 | 43,45 | 41,08 | 43,31 | 5,69% | 518,00 |
| 04.08.2025 | 40,86 | 41,76 | 40,60 | 40,98 | 0,66% | - |
| 01.08.2025 | 40,60 | 41,63 | 40,50 | 40,71 | 0,39% | - |
| 31.07.2025 | 40,58 | 40,66 | 39,67 | 40,55 | 1,30% | - |
| 30.07.2025 | 41,25 | 41,59 | 39,77 | 40,03 | -2,79% | - |
| 29.07.2025 | 40,06 | 41,18 | 39,72 | 41,18 | 2,95% | - |
| 28.07.2025 | 40,44 | 40,52 | 39,19 | 40,00 | -0,62% | 820,00 |
| 25.07.2025 | 39,58 | 40,28 | 39,19 | 40,25 | 1,21% | - |
| 24.07.2025 | 40,16 | 40,47 | 39,22 | 39,77 | -1,41% | 642,00 |
| 23.07.2025 | 41,17 | 41,33 | 40,00 | 40,34 | -2,40% | - |
| 22.07.2025 | 40,58 | 41,46 | 40,35 | 41,33 | 1,27% | 750,00 |
| 21.07.2025 | 40,49 | 41,62 | 40,27 | 40,81 | 1,64% | 425,00 |
| 18.07.2025 | 40,11 | 40,74 | 39,99 | 40,15 | -0,30% | - |
| 17.07.2025 | 40,86 | 40,91 | 39,87 | 40,27 | -1,88% | 12,00 |
| 16.07.2025 | 42,62 | 42,81 | 40,48 | 41,04 | -3,30% | 1.600,00 |
| 15.07.2025 | 43,05 | 43,74 | 41,65 | 42,44 | -1,51% | 750,00 |
| 14.07.2025 | 43,86 | 44,54 | 43,09 | 43,09 | -1,55% | 445,00 |
| 11.07.2025 | 43,47 | 44,89 | 43,43 | 43,77 | 0,64% | 630,00 |