49,480€
0,45%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 49,44 | 49,59 | 49,03 | 49,50 | 0,67% | - |
| 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 |
| 10.07.2025 | 45,19 | 45,62 | 42,75 | 43,49 | -2,64% | - |
| 09.07.2025 | 43,66 | 44,97 | 43,15 | 44,67 | 2,41% | 600,00 |
| 08.07.2025 | 45,58 | 46,32 | 42,89 | 43,62 | -4,53% | 500,00 |
| 07.07.2025 | 44,74 | 46,35 | 44,42 | 45,69 | 1,02% | 1.160,00 |
| 04.07.2025 | 45,03 | 46,29 | 45,03 | 45,23 | 0,47% | 20,00 |
| 03.07.2025 | 44,67 | 45,33 | 43,84 | 45,02 | 0,83% | - |
| 02.07.2025 | 44,65 | 45,14 | 43,93 | 44,65 | -1,43% | - |
| 01.07.2025 | 45,23 | 45,35 | 44,37 | 45,30 | 1,16% | 3.905,00 |
| 30.06.2025 | 42,45 | 44,81 | 42,16 | 44,78 | 6,37% | - |
| 27.06.2025 | 45,26 | 45,34 | 41,57 | 42,10 | -8,38% | - |
| 26.06.2025 | 45,44 | 46,02 | 45,05 | 45,95 | 0,92% | - |
| 25.06.2025 | 44,54 | 45,96 | 44,05 | 45,53 | 2,48% | 1.400,00 |
| 24.06.2025 | 45,06 | 45,67 | 42,94 | 44,43 | -3,46% | 3.290,00 |
| 23.06.2025 | 45,81 | 47,45 | 45,67 | 46,02 | 0,07% | 180,00 |
| 20.06.2025 | 45,26 | 46,18 | 45,18 | 45,99 | 0,26% | - |
| 19.06.2025 | 46,84 | 47,30 | 45,37 | 45,87 | -1,97% | - |
| 18.06.2025 | 46,76 | 47,62 | 46,56 | 46,79 | 0,80% | 180,00 |
| 17.06.2025 | 46,08 | 46,94 | 45,65 | 46,42 | 1,84% | 400,00 |
| 16.06.2025 | 46,86 | 47,25 | 45,58 | 45,58 | -3,17% | 8.000,00 |
| 13.06.2025 | 47,15 | 47,80 | 45,75 | 47,07 | 1,58% | 220,00 |
| 12.06.2025 | 44,13 | 47,06 | 43,42 | 46,34 | 6,48% | 90,00 |
| 11.06.2025 | 43,11 | 43,72 | 42,33 | 43,52 | 1,45% | 468,00 |
| 10.06.2025 | 43,62 | 43,85 | 42,16 | 42,90 | -1,99% | 1.615,00 |
| 09.06.2025 | 46,03 | 46,21 | 43,74 | 43,77 | -4,93% | 2.548,00 |
| 06.06.2025 | 45,72 | 48,00 | 45,11 | 46,04 | 1,19% | - |
| 05.06.2025 | 43,78 | 45,97 | 43,72 | 45,50 | 1,20% | 1.035,00 |
| 04.06.2025 | 44,38 | 45,49 | 43,61 | 44,96 | 1,24% | 200,00 |
| 03.06.2025 | 43,44 | 44,66 | 43,02 | 44,41 | 1,46% | 3.960,00 |
| 02.06.2025 | 43,00 | 44,33 | 42,54 | 43,77 | 2,82% | 400,00 |
| 30.05.2025 | 41,05 | 42,70 | 40,62 | 42,57 | 3,25% | 621,00 |
| 29.05.2025 | 41,26 | 42,35 | 41,03 | 41,23 | -0,89% | 525,00 |
| 28.05.2025 | 40,76 | 42,09 | 40,62 | 41,60 | 2,29% | 11.000,00 |
| 27.05.2025 | 40,56 | 41,58 | 40,14 | 40,67 | -0,51% | 180,00 |
| 26.05.2025 | 40,44 | 41,81 | 40,28 | 40,88 | 0,17% | 6.600,00 |
| 23.05.2025 | 39,87 | 41,64 | 39,86 | 40,81 | 3,60% | 1.575,00 |
| 22.05.2025 | 39,94 | 40,93 | 39,22 | 39,39 | 0,90% | 2.341,00 |
| 21.05.2025 | 38,64 | 40,09 | 38,30 | 39,04 | 1,77% | 4.273,00 |
| 20.05.2025 | 36,51 | 38,47 | 36,39 | 38,36 | 3,45% | - |
| 19.05.2025 | 36,74 | 37,59 | 36,13 | 37,08 | 2,01% | - |
| 16.05.2025 | 35,87 | 36,55 | 34,85 | 36,35 | 0,55% | - |
| 15.05.2025 | 34,47 | 36,59 | 34,33 | 36,15 | 2,18% | 80,00 |
| 14.05.2025 | 36,89 | 36,93 | 34,79 | 35,38 | -0,67% | 154,00 |
| 13.05.2025 | 36,37 | 37,63 | 35,62 | 35,62 | -1,11% | 3.350,00 |
| 12.05.2025 | 42,38 | 42,51 | 35,69 | 36,02 | -16,64% | 1.655,00 |
| 09.05.2025 | 38,25 | 43,21 | 38,18 | 43,21 | 13,65% | 788,00 |
| 08.05.2025 | 38,44 | 38,71 | 37,45 | 38,02 | -1,78% | 15.302,00 |
| 07.05.2025 | 38,80 | 39,08 | 38,05 | 38,71 | -1,75% | 1.158,00 |
| 06.05.2025 | 36,46 | 39,40 | 36,27 | 39,40 | 9,32% | 140,00 |
| 05.05.2025 | 35,33 | 36,43 | 34,79 | 36,04 | 2,97% | 35.200,00 |
| 02.05.2025 | 35,55 | 36,20 | 34,64 | 35,00 | -2,78% | - |
| 30.04.2025 | 35,49 | 36,12 | 35,19 | 36,00 | 0,98% | - |
| 29.04.2025 | 34,89 | 36,22 | 34,88 | 35,65 | 0,51% | - |
| 28.04.2025 | 36,64 | 36,98 | 34,54 | 35,47 | -3,95% | 30,00 |
| 25.04.2025 | 35,64 | 37,10 | 35,10 | 36,93 | 2,07% | - |
| 24.04.2025 | 36,55 | 37,10 | 35,87 | 36,18 | 0,11% | 180,00 |
| 23.04.2025 | 36,63 | 36,71 | 34,58 | 36,14 | -2,46% | 2.000,00 |
| 22.04.2025 | 37,76 | 39,30 | 36,84 | 37,05 | 0,32% | 1.256,00 |
| 17.04.2025 | 36,22 | 37,09 | 35,75 | 36,93 | 2,47% | 406,00 |
| 16.04.2025 | 34,47 | 36,36 | 34,45 | 36,04 | 5,38% | 3.400,00 |
| 15.04.2025 | 33,06 | 34,26 | 33,03 | 34,20 | 3,89% | - |
| 14.04.2025 | 31,05 | 33,39 | 30,95 | 32,92 | 6,23% | - |
| 11.04.2025 | 30,85 | 33,20 | 30,85 | 30,99 | 1,08% | 1.837,00 |
| 10.04.2025 | 29,98 | 31,12 | 29,43 | 30,66 | 3,23% | 3.537,00 |
| 09.04.2025 | 27,87 | 30,05 | 27,59 | 29,70 | 7,22% | 2.400,00 |
| 08.04.2025 | 28,37 | 28,93 | 27,42 | 27,70 | 0,40% | - |
| 07.04.2025 | 26,26 | 28,12 | 23,86 | 27,59 | 2,95% | 5.600,00 |
| 04.04.2025 | 29,08 | 29,08 | 26,20 | 26,80 | -8,22% | 8.630,00 |
| 03.04.2025 | 28,50 | 29,30 | 26,90 | 29,20 | 2,82% | 9.190,00 |
| 02.04.2025 | 28,83 | 29,25 | 28,05 | 28,40 | -1,56% | - |
| 01.04.2025 | 28,73 | 29,30 | 28,45 | 28,85 | 0,70% | 550,00 |
| 31.03.2025 | 28,48 | 29,03 | 27,80 | 28,65 | 2,23% | 213,00 |
| 28.03.2025 | 28,48 | 28,83 | 28,00 | 28,03 | -0,62% | 250,00 |
| 27.03.2025 | 28,03 | 28,28 | 27,55 | 28,20 | 0,98% | 150,00 |