68,150€
-6,00%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 69,95 | 73,43 | 67,30 | 67,45 | -6,97% | 3.991,00 |
| 30.12.2025 | 70,85 | 72,65 | 70,75 | 72,50 | 1,97% | 1.257,00 |
| 29.12.2025 | 74,20 | 74,45 | 69,85 | 71,10 | -3,66% | 10.017,00 |
| 23.12.2025 | 75,55 | 75,55 | 73,05 | 73,80 | -0,27% | 2.356,00 |
| 22.12.2025 | 72,00 | 75,40 | 72,00 | 74,00 | 4,08% | 6.460,00 |
| 19.12.2025 | 71,20 | 71,25 | 70,85 | 71,10 | 0,28% | 1.292,00 |
| 18.12.2025 | 69,70 | 71,35 | 68,35 | 70,90 | 0,78% | 2.251,00 |
| 17.12.2025 | 70,25 | 71,25 | 69,40 | 70,35 | 1,88% | 900,00 |
| 16.12.2025 | 68,15 | 70,15 | 67,45 | 69,05 | 0,66% | 2.947,00 |
| 15.12.2025 | 70,05 | 70,05 | 67,90 | 68,60 | -1,22% | 2.738,00 |
| 12.12.2025 | 69,05 | 70,25 | 68,60 | 69,45 | 0,73% | 1.309,00 |
| 11.12.2025 | 66,70 | 69,60 | 66,45 | 68,95 | 4,63% | 238,00 |
| 10.12.2025 | 66,90 | 66,95 | 65,00 | 65,90 | -1,27% | 2.106,00 |
| 09.12.2025 | 66,50 | 67,50 | 64,35 | 66,75 | -2,63% | 14.268,00 |
| 08.12.2025 | 67,30 | 68,55 | 67,15 | 68,55 | 2,39% | 455,00 |
| 05.12.2025 | 67,25 | 68,70 | 66,30 | 66,95 | -2,90% | 1.895,00 |
| 03.12.2025 | 70,20 | 71,00 | 68,35 | 68,95 | 0,44% | 1.750,00 |
| 02.12.2025 | 69,75 | 70,90 | 66,80 | 68,65 | -3,24% | 5.670,00 |
| 01.12.2025 | 73,65 | 74,50 | 70,95 | 70,95 | -2,61% | 2.285,00 |
| 28.11.2025 | 72,90 | 73,60 | 72,10 | 72,85 | 1,04% | 5.897,00 |
| 27.11.2025 | 72,00 | 72,65 | 71,80 | 72,10 | 0,07% | 7.120,00 |
| 26.11.2025 | 69,75 | 72,45 | 69,75 | 72,05 | 3,97% | 6.405,00 |
| 25.11.2025 | 71,00 | 71,25 | 69,30 | 69,30 | -0,72% | 2.974,00 |
| 24.11.2025 | 66,30 | 69,80 | 66,10 | 69,80 | 5,12% | 2.012,00 |
| 21.11.2025 | 63,25 | 67,55 | 63,10 | 66,40 | 3,27% | 8.998,00 |
| 20.11.2025 | 70,15 | 71,00 | 64,25 | 64,30 | -8,92% | 4.362,00 |
| 19.11.2025 | 71,20 | 73,10 | 70,30 | 70,60 | 0,00% | 4.740,00 |
| 18.11.2025 | 68,60 | 71,55 | 68,00 | 70,60 | 2,02% | 3.197,00 |
| 17.11.2025 | 70,40 | 70,55 | 68,80 | 69,20 | -1,21% | 7.031,00 |
| 14.11.2025 | 68,80 | 70,55 | 66,10 | 70,05 | 0,65% | 4.140,00 |
| 13.11.2025 | 71,40 | 73,00 | 68,85 | 69,60 | -2,45% | 4.102,00 |
| 12.11.2025 | 67,15 | 71,45 | 67,15 | 71,35 | 6,57% | 2.614,00 |
| 11.11.2025 | 67,60 | 68,70 | 65,80 | 66,95 | -0,45% | 5.094,00 |
| 10.11.2025 | 64,10 | 67,60 | 63,85 | 67,25 | 7,34% | 7.103,00 |
| 07.11.2025 | 62,20 | 64,60 | 59,65 | 62,65 | 1,87% | 8.059,00 |
| 06.11.2025 | 62,80 | 63,55 | 61,50 | 61,50 | -1,60% | 3.438,00 |
| 05.11.2025 | 59,45 | 62,70 | 59,45 | 62,50 | 6,38% | 4.432,00 |
| 04.11.2025 | 58,60 | 59,95 | 58,00 | 58,75 | -1,09% | 7.043,00 |
| 03.11.2025 | 59,45 | 60,10 | 58,50 | 59,40 | 1,45% | 2.021,00 |
| 31.10.2025 | 59,80 | 60,00 | 58,45 | 58,55 | -1,84% | 716,00 |
| 30.10.2025 | 59,15 | 59,65 | 58,05 | 59,65 | 2,67% | 1.853,00 |
| 29.10.2025 | 58,15 | 59,60 | 58,10 | 58,10 | 1,93% | 3.278,00 |
| 28.10.2025 | 55,20 | 57,35 | 51,80 | 57,00 | 2,24% | 6.177,00 |
| 27.10.2025 | 58,20 | 58,30 | 54,45 | 55,75 | -6,22% | 9.300,00 |
| 24.10.2025 | 60,25 | 60,55 | 57,10 | 59,45 | -2,46% | 2.282,00 |
| 23.10.2025 | 59,05 | 60,95 | 59,05 | 60,95 | 1,58% | 2.073,00 |
| 22.10.2025 | 61,10 | 61,75 | 55,60 | 60,00 | -0,08% | 17.351,00 |
| 21.10.2025 | 69,55 | 69,60 | 58,50 | 60,05 | -14,94% | 18.232,00 |
| 20.10.2025 | 65,80 | 71,00 | 64,30 | 70,60 | 8,70% | 12.004,00 |
| 17.10.2025 | 66,65 | 69,45 | 62,15 | 64,95 | -1,96% | 9.152,00 |
| 16.10.2025 | 61,95 | 66,25 | 61,95 | 66,25 | 6,43% | 3.207,00 |
| 15.10.2025 | 62,35 | 63,65 | 61,15 | 62,25 | 1,97% | 5.967,00 |
| 14.10.2025 | 60,25 | 62,05 | 59,40 | 61,05 | 2,52% | 7.166,00 |
| 13.10.2025 | 58,55 | 59,65 | 58,00 | 59,55 | 4,57% | 17.987,00 |
| 10.10.2025 | 58,25 | 58,65 | 56,85 | 56,95 | -2,73% | 2.064,00 |
| 09.10.2025 | 59,60 | 60,50 | 57,55 | 58,55 | -2,09% | 3.619,00 |
| 08.10.2025 | 57,90 | 59,80 | 57,85 | 59,80 | 5,28% | 1.932,00 |
| 07.10.2025 | 58,35 | 58,40 | 56,30 | 56,80 | -2,66% | 3.084,00 |
| 06.10.2025 | 56,25 | 59,15 | 56,10 | 58,35 | 7,06% | 9.638,00 |
| 03.10.2025 | 55,35 | 56,20 | 54,50 | 54,50 | -2,85% | 2.165,00 |
| 02.10.2025 | 56,10 | 56,55 | 52,75 | 56,10 | -0,18% | 4.238,00 |
| 01.10.2025 | 55,40 | 56,55 | 55,30 | 56,20 | 2,27% | 4.491,00 |
| 30.09.2025 | 55,50 | 55,70 | 53,55 | 54,95 | 0,64% | 1.061,00 |
| 29.09.2025 | 55,00 | 55,55 | 54,60 | 54,60 | 0,18% | 3.416,00 |
| 26.09.2025 | 53,15 | 54,85 | 53,15 | 54,50 | 2,54% | 2.596,00 |
| 25.09.2025 | 52,45 | 53,30 | 51,90 | 53,15 | 1,33% | 1.684,00 |
| 24.09.2025 | 55,30 | 55,90 | 52,45 | 52,45 | -4,64% | 2.969,00 |
| 23.09.2025 | 55,85 | 56,15 | 54,85 | 55,00 | -1,52% | 2.930,00 |
| 22.09.2025 | 54,30 | 56,35 | 53,70 | 55,85 | 3,71% | 3.405,00 |
| 19.09.2025 | 52,25 | 53,85 | 51,80 | 53,85 | 3,86% | 2.932,00 |
| 18.09.2025 | 51,05 | 52,00 | 50,75 | 51,85 | 0,58% | 3.999,00 |
| 17.09.2025 | 52,55 | 52,55 | 50,45 | 51,55 | -2,09% | 9.552,00 |
| 16.09.2025 | 54,15 | 54,60 | 52,20 | 52,65 | -2,41% | 12.469,00 |
| 15.09.2025 | 54,85 | 54,85 | 52,70 | 53,95 | -1,01% | 26.435,00 |
| 12.09.2025 | 57,30 | 58,50 | 54,45 | 54,50 | -5,75% | 6.847,00 |
| 11.09.2025 | 57,38 | 58,65 | 57,38 | 57,83 | 0,83% | 228,00 |
| 10.09.2025 | 57,38 | 59,35 | 56,68 | 57,35 | -2,96% | 2.956,00 |
| 08.09.2025 | 58,03 | 60,03 | 57,95 | 59,10 | 1,72% | 4.526,00 |
| 05.09.2025 | 57,00 | 58,55 | 57,00 | 58,10 | 2,65% | 5.720,00 |
| 04.09.2025 | 55,80 | 57,35 | 55,30 | 56,60 | 1,62% | 3.591,00 |
| 03.09.2025 | 55,10 | 56,70 | 55,00 | 55,70 | 0,91% | 10.740,00 |
| 02.09.2025 | 53,75 | 55,20 | 52,90 | 55,20 | 3,27% | 3.855,00 |
| 01.09.2025 | 53,95 | 54,95 | 52,70 | 53,45 | 2,79% | 9.148,00 |
| 29.08.2025 | 51,90 | 52,65 | 51,15 | 52,00 | -0,29% | 2.496,00 |
| 28.08.2025 | 51,55 | 52,15 | 51,40 | 52,15 | 2,05% | 1.501,00 |
| 27.08.2025 | 51,90 | 52,85 | 50,90 | 51,10 | -2,11% | 1.061,00 |
| 26.08.2025 | 50,10 | 52,20 | 50,10 | 52,20 | 4,19% | 1.096,00 |
| 25.08.2025 | 49,36 | 50,25 | 49,10 | 50,10 | 2,45% | 2.018,00 |
| 22.08.2025 | 48,78 | 49,30 | 48,54 | 48,90 | -0,04% | 2.144,00 |
| 21.08.2025 | 48,04 | 49,10 | 47,98 | 48,92 | 1,96% | 2.768,00 |
| 20.08.2025 | 47,56 | 48,00 | 47,56 | 47,98 | 1,48% | 286,00 |
| 19.08.2025 | 50,15 | 50,55 | 47,28 | 47,28 | -5,63% | 1.403,00 |
| 18.08.2025 | 49,48 | 50,35 | 49,30 | 50,10 | 1,79% | 374,00 |
| 15.08.2025 | 49,80 | 49,94 | 48,30 | 49,22 | -0,77% | 1.348,00 |
| 14.08.2025 | 48,80 | 49,60 | 48,72 | 49,60 | 0,94% | 810,00 |
| 13.08.2025 | 49,42 | 50,60 | 48,80 | 49,14 | -0,69% | 761,00 |
| 12.08.2025 | 48,36 | 49,50 | 48,36 | 49,48 | 2,06% | 2.169,00 |
| 11.08.2025 | 50,00 | 50,00 | 47,30 | 48,48 | -1,90% | 4.277,00 |
| 08.08.2025 | 46,40 | 51,75 | 46,40 | 49,42 | 7,53% | 7.882,00 |
| 07.08.2025 | 45,42 | 46,40 | 44,68 | 45,96 | 1,68% | 1.304,00 |