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 | 66,55 | 69,75 | 65,45 | 69,25 | 0,00% | 250,00 |
| 01.04.2026 | 66,00 | 70,55 | 65,85 | 69,25 | 5,16% | - |
| 31.03.2026 | 62,95 | 66,15 | 62,85 | 65,85 | 6,30% | 72,00 |
| 30.03.2026 | 62,80 | 63,05 | 61,25 | 61,95 | 0,73% | 1.810,00 |
| 27.03.2026 | 61,05 | 62,10 | 59,55 | 61,50 | 3,36% | 960,00 |
| 26.03.2026 | 61,10 | 62,50 | 59,25 | 59,50 | -4,95% | 2.518,00 |
| 25.03.2026 | 62,65 | 63,70 | 62,15 | 62,60 | 2,54% | 1.380,00 |
| 24.03.2026 | 60,50 | 61,20 | 59,45 | 61,05 | 0,41% | 772,00 |
| 23.03.2026 | 59,20 | 61,55 | 55,00 | 60,80 | 2,01% | 2.118,00 |
| 20.03.2026 | 62,05 | 62,90 | 58,80 | 59,60 | -3,17% | 185,00 |
| 19.03.2026 | 62,60 | 62,60 | 60,50 | 61,55 | -6,10% | 1.098,00 |
| 18.03.2026 | 69,55 | 69,55 | 65,50 | 65,55 | -5,55% | 405,00 |
| 17.03.2026 | 70,10 | 71,60 | 69,00 | 69,40 | -0,57% | - |
| 16.03.2026 | 66,45 | 70,30 | 65,80 | 69,80 | 5,12% | 221,00 |
| 13.03.2026 | 70,70 | 70,70 | 66,20 | 66,40 | -5,61% | 6.496,00 |
| 12.03.2026 | 71,70 | 71,95 | 69,05 | 70,35 | -2,56% | 148,00 |
| 11.03.2026 | 74,00 | 74,20 | 70,40 | 72,20 | -4,43% | - |
| 10.03.2026 | 74,10 | 76,15 | 72,50 | 75,55 | 3,00% | 92,00 |
| 09.03.2026 | 72,70 | 73,40 | 69,45 | 73,35 | 1,10% | 538,00 |
| 06.03.2026 | 71,65 | 73,10 | 70,05 | 72,55 | 2,62% | - |
| 05.03.2026 | 76,20 | 76,25 | 69,85 | 70,70 | -6,67% | 465,00 |
| 04.03.2026 | 73,80 | 75,80 | 73,80 | 75,75 | 3,98% | - |
| 03.03.2026 | 78,35 | 78,65 | 71,25 | 72,85 | -7,26% | 231,00 |
| 02.03.2026 | 81,90 | 84,50 | 76,60 | 78,55 | -1,32% | 461,00 |
| 27.02.2026 | 77,10 | 79,90 | 76,75 | 79,60 | 3,51% | 251,00 |
| 26.02.2026 | 76,50 | 77,00 | 74,40 | 76,90 | 1,25% | - |
| 25.02.2026 | 74,35 | 78,90 | 74,10 | 75,95 | 2,98% | - |
| 24.02.2026 | 70,65 | 73,75 | 69,40 | 73,75 | 2,29% | 300,00 |
| 23.02.2026 | 67,20 | 72,10 | 66,75 | 72,10 | 7,05% | 661,00 |
| 20.02.2026 | 66,90 | 68,80 | 65,25 | 67,35 | -0,15% | - |
| 19.02.2026 | 66,90 | 67,70 | 65,45 | 67,45 | 1,35% | 722,00 |
| 18.02.2026 | 66,20 | 66,60 | 65,55 | 66,55 | 1,91% | - |
| 17.02.2026 | 65,05 | 65,60 | 63,70 | 65,30 | -2,46% | 50,00 |
| 16.02.2026 | 67,15 | 67,50 | 66,05 | 66,95 | -0,89% | 10,00 |
| 13.02.2026 | 63,50 | 67,75 | 62,85 | 67,55 | 7,14% | 226,00 |
| 12.02.2026 | 67,15 | 67,90 | 63,05 | 63,05 | -7,28% | 644,00 |
| 11.02.2026 | 67,65 | 69,65 | 67,25 | 68,00 | 0,74% | - |
| 10.02.2026 | 65,85 | 67,50 | 65,00 | 67,50 | 1,35% | 230,00 |
| 09.02.2026 | 66,15 | 66,60 | 64,35 | 66,60 | 2,94% | 40,00 |
| 06.02.2026 | 62,70 | 64,85 | 61,80 | 64,70 | 4,35% | 120,00 |
| 05.02.2026 | 64,65 | 64,85 | 61,95 | 62,00 | -4,32% | 750,00 |
| 04.02.2026 | 68,90 | 68,90 | 62,75 | 64,80 | -3,14% | 590,00 |
| 03.02.2026 | 69,50 | 69,50 | 64,95 | 66,90 | 3,24% | 116,00 |
| 02.02.2026 | 60,20 | 65,60 | 60,00 | 64,80 | 3,68% | 1.086,00 |
| 30.01.2026 | 72,55 | 73,50 | 62,50 | 62,50 | -14,56% | 3.417,00 |
| 29.01.2026 | 76,75 | 77,20 | 72,50 | 73,15 | -2,60% | - |
| 28.01.2026 | 76,65 | 77,00 | 74,30 | 75,10 | 0,67% | 182,00 |
| 27.01.2026 | 73,05 | 74,60 | 72,20 | 74,60 | 2,61% | 7,00 |
| 26.01.2026 | 75,85 | 77,00 | 72,50 | 72,70 | -2,42% | 158,00 |
| 23.01.2026 | 73,90 | 75,00 | 70,95 | 74,50 | 1,36% | 951,00 |
| 22.01.2026 | 71,10 | 73,50 | 70,05 | 73,50 | 2,87% | 782,00 |
| 21.01.2026 | 77,10 | 77,30 | 70,90 | 71,45 | -4,67% | 23,00 |
| 20.01.2026 | 75,75 | 75,90 | 73,80 | 74,95 | -0,13% | 40,00 |
| 19.01.2026 | 74,50 | 75,05 | 73,65 | 75,05 | 4,45% | 136,00 |
| 16.01.2026 | 74,25 | 74,65 | 71,40 | 71,85 | -3,36% | - |
| 15.01.2026 | 74,05 | 74,90 | 73,45 | 74,35 | -0,47% | 115,00 |
| 14.01.2026 | 75,45 | 76,75 | 73,10 | 74,70 | -0,07% | 152,00 |
| 13.01.2026 | 72,75 | 76,50 | 72,50 | 74,75 | 2,33% | 1.282,00 |
| 12.01.2026 | 73,20 | 73,80 | 72,85 | 73,05 | 1,88% | - |
| 09.01.2026 | 71,55 | 71,70 | 70,60 | 71,70 | 0,56% | 900,00 |
| 08.01.2026 | 70,40 | 71,30 | 68,90 | 71,30 | 0,85% | - |
| 07.01.2026 | 69,55 | 71,20 | 68,85 | 70,70 | 0,71% | - |
| 06.01.2026 | 70,05 | 70,50 | 68,90 | 70,20 | 0,72% | 554,00 |
| 05.01.2026 | 70,80 | 72,10 | 69,70 | 69,70 | 0,87% | 906,00 |
| 02.01.2026 | 70,80 | 73,30 | 67,20 | 69,10 | -4,03% | 516,00 |
| 30.12.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 1,69% | 10,00 |
| 29.12.2025 | 71,70 | 73,25 | 70,80 | 70,80 | -5,22% | 275,00 |
| 23.12.2025 | 75,05 | 75,05 | 74,70 | 74,70 | 1,15% | 40,00 |
| 22.12.2025 | 71,55 | 73,85 | 71,55 | 73,85 | 3,87% | 100,00 |
| 19.12.2025 | 70,60 | 71,10 | 70,60 | 71,10 | 0,64% | 300,00 |
| 18.12.2025 | 69,90 | 70,65 | 69,90 | 70,65 | 2,17% | 247,00 |
| 17.12.2025 | 70,05 | 70,60 | 69,15 | 69,15 | 2,52% | 50,00 |
| 16.12.2025 | 67,95 | 68,50 | 67,45 | 67,45 | -2,67% | 1.033,00 |
| 15.12.2025 | 69,80 | 69,80 | 69,30 | 69,30 | -1,14% | 150,00 |
| 12.12.2025 | 69,05 | 70,10 | 69,05 | 70,10 | 4,86% | 120,00 |
| 11.12.2025 | 66,85 | 66,85 | 66,85 | 66,85 | 2,06% | - |
| 10.12.2025 | 66,40 | 66,60 | 65,50 | 65,50 | -1,21% | 120,00 |
| 09.12.2025 | 66,65 | 67,50 | 65,85 | 66,30 | -1,34% | 140,00 |
| 08.12.2025 | 66,85 | 67,20 | 66,85 | 67,20 | 1,20% | - |
| 05.12.2025 | 68,20 | 68,60 | 66,40 | 66,40 | -2,85% | 900,00 |
| 04.12.2025 | 67,00 | 68,35 | 66,55 | 68,35 | 1,11% | 2.070,00 |
| 03.12.2025 | 68,45 | 69,45 | 67,60 | 67,60 | -0,81% | 810,00 |
| 02.12.2025 | 69,85 | 69,85 | 68,15 | 68,15 | -8,03% | 213,00 |
| 01.12.2025 | 72,40 | 74,10 | 72,40 | 74,10 | 1,51% | 11,00 |
| 28.11.2025 | 72,50 | 73,00 | 72,45 | 73,00 | 1,81% | 50,00 |
| 27.11.2025 | 73,00 | 73,00 | 71,70 | 71,70 | -0,21% | 5.500,00 |
| 26.11.2025 | 69,55 | 71,85 | 69,40 | 71,85 | 3,90% | - |
| 25.11.2025 | 70,95 | 70,95 | 68,60 | 69,15 | -0,65% | 500,00 |
| 24.11.2025 | 65,60 | 69,60 | 65,60 | 69,60 | 4,58% | - |
| 21.11.2025 | 62,65 | 66,55 | 62,65 | 66,55 | -4,66% | 2.467,00 |
| 20.11.2025 | 69,40 | 70,15 | 69,40 | 69,80 | -1,62% | - |
| 19.11.2025 | 70,70 | 70,95 | 70,60 | 70,95 | 2,45% | - |
| 18.11.2025 | 68,50 | 69,25 | 68,50 | 69,25 | -0,93% | - |
| 17.11.2025 | 69,30 | 70,00 | 69,30 | 69,90 | -0,50% | 500,00 |
| 14.11.2025 | 68,75 | 70,25 | 68,65 | 70,25 | -2,23% | 645,00 |
| 13.11.2025 | 70,55 | 73,25 | 70,55 | 71,85 | 1,91% | 22,00 |
| 12.11.2025 | 66,95 | 70,50 | 66,95 | 70,50 | 5,22% | - |
| 11.11.2025 | 67,65 | 67,80 | 66,50 | 67,00 | -0,37% | - |
| 10.11.2025 | 64,10 | 67,25 | 64,10 | 67,25 | 7,00% | - |
| 08.11.2025 | 61,30 | 64,20 | 61,30 | 62,85 | 2,28% | 1.749,00 |