49,170€
0,47%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2025 | 48,70 | 49,26 | 48,70 | 48,94 | 0,16% | - |
| 13.08.2025 | 49,36 | 50,30 | 48,86 | 48,86 | -0,41% | - |
| 12.08.2025 | 48,20 | 49,06 | 48,20 | 49,06 | -0,61% | 163,00 |
| 08.08.2025 | 45,88 | 49,86 | 45,88 | 49,36 | 8,34% | - |
| 07.08.2025 | 45,26 | 45,56 | 44,78 | 45,56 | 1,47% | 332,00 |
| 06.08.2025 | 43,12 | 44,92 | 43,12 | 44,90 | 4,13% | - |
| 05.08.2025 | 41,30 | 43,22 | 40,86 | 43,12 | 6,31% | 318,00 |
| 04.08.2025 | 40,62 | 41,02 | 40,56 | 40,56 | 0,20% | - |
| 01.08.2025 | 40,50 | 40,68 | 40,48 | 40,48 | 1,56% | - |
| 31.07.2025 | 40,34 | 40,34 | 39,86 | 39,86 | 0,45% | - |
| 30.07.2025 | 41,18 | 41,26 | 39,68 | 39,68 | -2,79% | - |
| 29.07.2025 | 39,86 | 40,82 | 39,62 | 40,82 | 2,87% | - |
| 28.07.2025 | 40,14 | 40,20 | 39,68 | 39,68 | -0,80% | 410,00 |
| 25.07.2025 | 39,48 | 40,00 | 39,18 | 40,00 | 1,21% | - |
| 24.07.2025 | 40,06 | 40,06 | 39,38 | 39,52 | -1,59% | 336,00 |
| 23.07.2025 | 41,02 | 41,02 | 40,16 | 40,16 | -2,00% | - |
| 22.07.2025 | 40,46 | 41,12 | 40,46 | 40,98 | 1,14% | 150,00 |
| 21.07.2025 | 40,32 | 41,16 | 40,32 | 40,52 | 1,05% | 375,00 |
| 18.07.2025 | 40,12 | 40,32 | 40,10 | 40,10 | 0,05% | - |
| 17.07.2025 | 40,72 | 40,72 | 40,08 | 40,08 | -2,00% | 6,00 |
| 16.07.2025 | 42,52 | 42,52 | 40,64 | 40,90 | -3,45% | 800,00 |
| 15.07.2025 | 42,88 | 43,00 | 42,36 | 42,36 | -1,72% | 450,00 |
| 14.07.2025 | 43,78 | 44,06 | 43,10 | 43,10 | -1,69% | 89,00 |
| 11.07.2025 | 43,26 | 44,56 | 43,26 | 43,84 | -1,35% | 410,00 |
| 10.07.2025 | 44,42 | 44,68 | 44,42 | 44,44 | -0,58% | - |
| 09.07.2025 | 43,50 | 44,70 | 43,34 | 44,70 | 3,38% | 200,00 |
| 08.07.2025 | 45,66 | 46,04 | 43,24 | 43,24 | -4,76% | 400,00 |
| 04.07.2025 | 44,88 | 45,60 | 44,88 | 45,40 | 1,43% | 20,00 |
| 03.07.2025 | 44,36 | 44,76 | 44,36 | 44,76 | 0,13% | - |
| 02.07.2025 | 44,56 | 44,70 | 44,12 | 44,70 | -0,62% | - |
| 01.07.2025 | 45,06 | 45,06 | 44,62 | 44,98 | 5,98% | 2.905,00 |
| 30.06.2025 | 42,26 | 42,96 | 42,14 | 42,44 | -5,98% | 35,00 |
| 27.06.2025 | 45,14 | 45,14 | 45,14 | 45,14 | -0,44% | - |
| 26.06.2025 | 45,36 | 45,78 | 45,10 | 45,34 | 0,04% | - |
| 25.06.2025 | 44,42 | 45,32 | 44,42 | 45,32 | 2,26% | 700,00 |
| 24.06.2025 | 44,86 | 44,96 | 43,26 | 44,32 | -3,86% | 2.120,00 |
| 23.06.2025 | 45,68 | 46,26 | 45,62 | 46,10 | 0,35% | 45,00 |
| 20.06.2025 | 45,22 | 45,94 | 45,22 | 45,94 | 0,57% | - |
| 19.06.2025 | 46,48 | 46,96 | 45,68 | 45,68 | -2,23% | - |
| 18.06.2025 | 46,64 | 47,18 | 46,64 | 46,72 | 0,65% | 140,00 |
| 17.06.2025 | 45,94 | 46,42 | 45,66 | 46,42 | 1,84% | 200,00 |
| 16.06.2025 | 46,58 | 47,32 | 45,58 | 45,58 | -2,61% | 3.250,00 |
| 13.06.2025 | 46,86 | 47,68 | 45,70 | 46,80 | 1,34% | 95,00 |
| 12.06.2025 | 43,96 | 46,18 | 43,96 | 46,18 | 6,11% | 45,00 |
| 11.06.2025 | 42,94 | 43,52 | 42,92 | 43,52 | 1,45% | 291,00 |
| 10.06.2025 | 43,50 | 43,50 | 42,84 | 42,90 | -2,72% | 615,00 |
| 09.06.2025 | 45,82 | 45,82 | 44,10 | 44,10 | -3,25% | 1.872,00 |
| 06.06.2025 | 45,54 | 45,58 | 45,32 | 45,58 | 0,80% | - |
| 05.06.2025 | 43,64 | 45,76 | 43,64 | 45,22 | 0,58% | 355,00 |
| 04.06.2025 | 44,20 | 45,12 | 44,20 | 44,96 | 1,81% | 200,00 |
| 03.06.2025 | 43,26 | 44,16 | 43,26 | 44,16 | 0,87% | 1.740,00 |
| 02.06.2025 | 42,88 | 44,20 | 42,88 | 43,78 | 4,54% | 200,00 |
| 30.05.2025 | 40,86 | 42,44 | 40,86 | 41,88 | 0,24% | 603,00 |
| 29.05.2025 | 41,52 | 41,78 | 41,22 | 41,78 | 0,87% | 275,00 |
| 28.05.2025 | 40,58 | 41,88 | 40,58 | 41,42 | 1,97% | 5.950,00 |
| 27.05.2025 | 40,52 | 41,08 | 40,42 | 40,62 | -0,64% | 30,00 |
| 26.05.2025 | 40,26 | 41,52 | 40,26 | 40,88 | 1,04% | 4.000,00 |
| 23.05.2025 | 39,76 | 41,22 | 39,76 | 40,46 | 1,86% | 225,00 |
| 22.05.2025 | 39,70 | 40,80 | 39,70 | 39,72 | 1,74% | 2.341,00 |
| 21.05.2025 | 38,44 | 39,22 | 38,44 | 39,04 | 2,52% | 4.173,00 |
| 20.05.2025 | 35,98 | 38,08 | 35,98 | 38,08 | 2,81% | - |
| 19.05.2025 | 36,60 | 37,24 | 36,60 | 37,04 | 5,17% | - |
| 16.05.2025 | 35,74 | 35,74 | 35,00 | 35,22 | -3,61% | - |
| 15.05.2025 | 34,22 | 36,54 | 34,22 | 36,54 | 5,36% | 65,00 |
| 14.05.2025 | 36,82 | 36,98 | 34,68 | 34,68 | -2,64% | 118,00 |
| 13.05.2025 | 36,20 | 36,70 | 35,62 | 35,62 | -1,11% | 1.350,00 |
| 12.05.2025 | 42,24 | 42,24 | 36,02 | 36,02 | -9,77% | 1.065,00 |
| 09.05.2025 | 38,12 | 40,02 | 38,12 | 39,92 | 5,11% | 748,00 |
| 08.05.2025 | 38,24 | 38,58 | 37,50 | 37,98 | -1,50% | 5.276,00 |
| 07.05.2025 | 38,80 | 38,82 | 38,24 | 38,56 | 2,88% | 729,00 |
| 06.05.2025 | 36,34 | 37,48 | 36,34 | 37,48 | 5,40% | 35,00 |
| 05.05.2025 | 35,14 | 36,16 | 34,76 | 35,56 | -0,17% | 10.200,00 |
| 02.05.2025 | 35,36 | 35,62 | 34,64 | 35,62 | -0,61% | - |
| 30.04.2025 | 35,32 | 35,84 | 35,32 | 35,84 | 2,75% | - |
| 29.04.2025 | 34,78 | 35,06 | 34,78 | 34,88 | -0,34% | - |
| 28.04.2025 | 36,50 | 36,52 | 35,00 | 35,00 | -0,23% | 30,00 |
| 25.04.2025 | 36,16 | 36,16 | 35,08 | 35,08 | -4,47% | - |
| 24.04.2025 | 36,40 | 36,72 | 35,94 | 36,72 | 1,60% | 30,00 |
| 23.04.2025 | 36,42 | 36,42 | 34,88 | 36,14 | -2,48% | 2.930,00 |
| 22.04.2025 | 38,50 | 39,48 | 37,06 | 37,06 | 1,26% | 670,00 |
| 17.04.2025 | 36,04 | 36,60 | 36,04 | 36,60 | 2,64% | 306,00 |
| 16.04.2025 | 34,32 | 36,20 | 34,32 | 35,66 | 6,45% | 1.340,00 |
| 15.04.2025 | 32,94 | 33,68 | 32,94 | 33,50 | 3,52% | - |
| 14.04.2025 | 30,88 | 32,36 | 30,88 | 32,36 | 1,70% | - |
| 11.04.2025 | 30,82 | 33,00 | 30,82 | 31,82 | 5,43% | 1.386,00 |
| 10.04.2025 | 29,86 | 30,18 | 29,48 | 30,18 | 5,52% | 3.537,00 |
| 09.04.2025 | 28,02 | 28,82 | 27,80 | 28,60 | 1,35% | 700,00 |
| 08.04.2025 | 28,22 | 28,40 | 27,52 | 28,22 | 4,52% | 500,00 |
| 07.04.2025 | 26,00 | 27,96 | 24,30 | 27,00 | 0,19% | 3.505,00 |
| 04.04.2025 | 28,95 | 28,95 | 26,45 | 26,95 | -6,75% | 3.515,00 |
| 03.04.2025 | 28,30 | 28,90 | 26,90 | 28,90 | 0,87% | 5.990,00 |
| 02.04.2025 | 28,70 | 28,75 | 28,60 | 28,65 | -0,35% | - |
| 01.04.2025 | 28,60 | 29,05 | 28,45 | 28,75 | 2,50% | 200,00 |
| 31.03.2025 | 28,45 | 28,70 | 28,05 | 28,05 | -0,36% | 71,00 |
| 28.03.2025 | 28,40 | 28,65 | 28,15 | 28,15 | 0,72% | 50,00 |
| 27.03.2025 | 27,90 | 28,00 | 27,70 | 27,95 | -0,89% | 250,00 |
| 26.03.2025 | 28,05 | 28,50 | 27,70 | 28,20 | -0,18% | 1.200,00 |
| 24.03.2025 | 27,75 | 28,60 | 27,40 | 28,25 | 2,36% | 1.120,00 |
| 21.03.2025 | 27,20 | 27,60 | 27,10 | 27,60 | 1,10% | 2.200,00 |
| 20.03.2025 | 28,20 | 28,20 | 27,00 | 27,30 | -2,85% | 3.560,00 |