49,490€
0,55%
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 | 49,62 | 49,32 | 49,50 | 0,57% | 32,00 |
| 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 |
| 06.08.2025 | 44,08 | 45,20 | 43,58 | 45,20 | 4,92% | 2.413,00 |
| 05.08.2025 | 41,48 | 43,32 | 41,48 | 43,08 | 3,86% | 2.541,00 |
| 04.08.2025 | 41,00 | 41,48 | 40,72 | 41,48 | 1,62% | 1.336,00 |
| 01.08.2025 | 40,70 | 41,72 | 40,70 | 40,82 | 0,79% | 1.580,00 |
| 31.07.2025 | 40,82 | 40,82 | 39,88 | 40,50 | 1,20% | 809,00 |
| 30.07.2025 | 41,16 | 41,58 | 40,00 | 40,02 | -2,96% | 480,00 |
| 29.07.2025 | 39,96 | 41,24 | 39,96 | 41,24 | 4,78% | 2.428,00 |
| 28.07.2025 | 40,30 | 40,30 | 39,30 | 39,36 | -2,38% | 1.120,00 |
| 25.07.2025 | 39,60 | 40,32 | 39,26 | 40,32 | 1,05% | 844,00 |
| 24.07.2025 | 39,98 | 39,98 | 38,74 | 39,90 | -0,89% | 2.877,00 |
| 23.07.2025 | 41,42 | 41,42 | 40,20 | 40,26 | -2,00% | 1.235,00 |
| 22.07.2025 | 40,46 | 41,38 | 40,46 | 41,08 | 0,64% | 732,00 |
| 21.07.2025 | 40,74 | 41,50 | 40,34 | 40,82 | 0,59% | 2.618,00 |
| 18.07.2025 | 40,12 | 40,98 | 40,12 | 40,58 | 0,40% | 1.302,00 |
| 17.07.2025 | 40,70 | 40,70 | 39,90 | 40,42 | -1,37% | 3.563,00 |
| 16.07.2025 | 42,56 | 42,56 | 40,64 | 40,98 | -3,39% | 2.501,00 |
| 15.07.2025 | 43,40 | 43,58 | 41,94 | 42,42 | -3,42% | 3.284,00 |
| 14.07.2025 | 43,90 | 44,34 | 43,40 | 43,92 | 0,60% | 964,00 |
| 11.07.2025 | 44,18 | 44,60 | 43,66 | 43,66 | 0,65% | 1.504,00 |
| 10.07.2025 | 44,96 | 45,54 | 42,82 | 43,38 | -3,21% | 6.539,00 |
| 09.07.2025 | 43,88 | 44,86 | 43,30 | 44,82 | 4,23% | 1.366,00 |
| 08.07.2025 | 45,66 | 46,02 | 43,00 | 43,00 | -6,11% | 2.249,00 |
| 07.07.2025 | 45,08 | 46,30 | 44,90 | 45,80 | 0,79% | 1.140,00 |
| 04.07.2025 | 45,28 | 45,74 | 45,04 | 45,44 | 1,25% | 1.253,00 |
| 03.07.2025 | 44,42 | 44,98 | 43,76 | 44,88 | 0,76% | 637,00 |
| 02.07.2025 | 44,70 | 45,06 | 43,92 | 44,54 | -1,02% | 2.579,00 |
| 01.07.2025 | 45,12 | 45,14 | 44,60 | 45,00 | 0,67% | 2.219,00 |
| 30.06.2025 | 42,30 | 44,70 | 41,64 | 44,70 | 6,33% | 12.481,00 |
| 27.06.2025 | 45,04 | 45,10 | 41,64 | 42,04 | -7,73% | 5.898,00 |
| 26.06.2025 | 45,50 | 45,70 | 45,16 | 45,56 | -0,18% | 1.257,00 |
| 25.06.2025 | 44,36 | 45,64 | 44,26 | 45,64 | 2,56% | 1.463,00 |
| 24.06.2025 | 45,12 | 45,12 | 42,90 | 44,50 | -3,80% | 3.342,00 |
| 23.06.2025 | 46,10 | 47,42 | 46,10 | 46,26 | 1,54% | 2.021,00 |
| 20.06.2025 | 45,44 | 45,94 | 45,10 | 45,56 | -0,74% | 1.731,00 |
| 19.06.2025 | 46,74 | 46,86 | 45,52 | 45,90 | -1,84% | 960,00 |
| 18.06.2025 | 46,98 | 47,20 | 46,76 | 46,76 | -0,47% | 1.206,00 |
| 17.06.2025 | 46,00 | 46,98 | 46,00 | 46,98 | 3,12% | 4.371,00 |
| 16.06.2025 | 47,44 | 47,98 | 45,56 | 45,56 | -2,86% | 4.409,00 |
| 13.06.2025 | 46,90 | 48,00 | 46,26 | 46,90 | 1,38% | 4.004,00 |
| 12.06.2025 | 44,10 | 47,04 | 43,56 | 46,26 | 5,86% | 3.281,00 |
| 11.06.2025 | 43,06 | 43,70 | 42,98 | 43,70 | 1,68% | 1.248,00 |
| 10.06.2025 | 44,10 | 44,10 | 42,14 | 42,98 | -6,57% | 2.340,00 |
| 06.06.2025 | 45,86 | 48,00 | 45,02 | 46,00 | 0,88% | 5.704,00 |
| 05.06.2025 | 43,90 | 46,22 | 43,62 | 45,60 | 3,40% | 5.291,00 |
| 04.06.2025 | 44,44 | 45,90 | 43,94 | 44,10 | -0,59% | 3.232,00 |
| 03.06.2025 | 43,68 | 44,40 | 43,50 | 44,36 | 1,37% | 1.867,00 |
| 02.06.2025 | 43,06 | 44,34 | 43,06 | 43,76 | 2,05% | 3.642,00 |
| 30.05.2025 | 40,20 | 42,88 | 39,96 | 42,88 | 2,14% | 2.307,00 |
| 29.05.2025 | 41,16 | 41,98 | 41,16 | 41,98 | 1,16% | 1.257,00 |
| 28.05.2025 | 41,88 | 42,30 | 40,98 | 41,50 | 1,82% | 1.057,00 |
| 27.05.2025 | 40,92 | 41,10 | 40,02 | 40,76 | -0,49% | 1.560,00 |
| 26.05.2025 | 40,82 | 41,54 | 39,72 | 40,96 | 0,44% | 4.084,00 |
| 23.05.2025 | 40,06 | 41,16 | 40,06 | 40,78 | 3,24% | 2.385,00 |
| 22.05.2025 | 39,32 | 40,74 | 39,32 | 39,50 | 3,73% | 2.751,00 |
| 20.05.2025 | 37,00 | 38,16 | 36,76 | 38,08 | 2,81% | 2.704,00 |
| 19.05.2025 | 37,00 | 37,58 | 36,84 | 37,04 | 2,15% | 2.752,00 |
| 16.05.2025 | 36,06 | 36,26 | 34,40 | 36,26 | 0,78% | 1.133,00 |
| 15.05.2025 | 34,74 | 36,48 | 34,14 | 35,98 | 1,93% | 7.441,00 |
| 14.05.2025 | 36,98 | 36,98 | 34,72 | 35,30 | -5,67% | 8.912,00 |
| 13.05.2025 | 36,14 | 37,42 | 36,00 | 37,42 | 3,26% | 4.334,00 |
| 12.05.2025 | 43,02 | 43,26 | 35,60 | 36,24 | -15,68% | 13.172,00 |
| 09.05.2025 | 38,20 | 43,02 | 38,20 | 42,98 | 13,05% | 7.964,00 |
| 08.05.2025 | 38,90 | 38,90 | 37,32 | 38,02 | -1,35% | 2.313,00 |
| 07.05.2025 | 39,28 | 39,28 | 38,00 | 38,54 | -1,88% | 13.607,00 |
| 06.05.2025 | 36,02 | 39,28 | 36,02 | 39,28 | 7,91% | 2.580,00 |
| 05.05.2025 | 35,02 | 36,40 | 34,16 | 36,40 | 6,37% | 3.560,00 |
| 02.05.2025 | 36,88 | 36,88 | 34,00 | 34,22 | -4,79% | 3.765,00 |
| 30.04.2025 | 35,66 | 36,00 | 35,42 | 35,94 | 0,84% | 1.384,00 |
| 29.04.2025 | 35,50 | 36,14 | 34,82 | 35,64 | 0,96% | 2.754,00 |
| 28.04.2025 | 36,76 | 36,76 | 34,82 | 35,30 | -4,18% | 1.646,00 |
| 25.04.2025 | 36,32 | 36,84 | 35,60 | 36,84 | 1,88% | 1.363,00 |
| 24.04.2025 | 36,02 | 37,16 | 36,02 | 36,16 | -0,17% | 1.250,00 |
| 23.04.2025 | 36,72 | 36,74 | 34,88 | 36,22 | -2,42% | 4.755,00 |
| 22.04.2025 | 38,86 | 39,98 | 37,00 | 37,12 | 0,81% | 5.885,00 |
| 17.04.2025 | 36,14 | 36,82 | 35,82 | 36,82 | 2,68% | 7.393,00 |
| 16.04.2025 | 34,30 | 36,50 | 34,30 | 35,86 | 4,67% | 11.167,00 |
| 15.04.2025 | 33,04 | 34,28 | 32,88 | 34,26 | 4,39% | 7.290,00 |
| 14.04.2025 | 31,20 | 33,12 | 30,98 | 32,82 | 5,67% | 2.020,00 |
| 11.04.2025 | 30,36 | 33,34 | 30,36 | 31,06 | 0,84% | 7.363,00 |
| 10.04.2025 | 29,78 | 31,14 | 29,42 | 30,80 | 3,36% | 2.458,00 |
| 09.04.2025 | 27,50 | 29,88 | 27,50 | 29,80 | 7,58% | 2.629,00 |
| 08.04.2025 | 27,78 | 28,96 | 27,70 | 27,70 | 0,44% | 4.620,00 |
| 07.04.2025 | 28,00 | 29,30 | 25,96 | 27,58 | 2,53% | 9.022,00 |
| 04.04.2025 | 29,15 | 29,15 | 26,30 | 26,90 | -7,40% | 5.840,00 |
| 03.04.2025 | 28,40 | 29,25 | 26,85 | 29,05 | 2,83% | 6.582,00 |
| 02.04.2025 | 28,95 | 29,10 | 28,25 | 28,25 | -2,08% | 2.224,00 |
| 01.04.2025 | 28,80 | 29,15 | 28,80 | 28,85 | 0,52% | 4.791,00 |
| 31.03.2025 | 28,35 | 29,20 | 27,80 | 28,70 | 1,59% | 6.059,00 |
| 28.03.2025 | 28,45 | 28,70 | 28,15 | 28,25 | 0,18% | 3.406,00 |
| 27.03.2025 | 27,85 | 28,20 | 27,80 | 28,20 | 0,36% | 1.900,00 |
| 26.03.2025 | 28,20 | 28,20 | 28,00 | 28,10 | -0,71% | 3.339,00 |
| 25.03.2025 | 28,05 | 28,55 | 28,00 | 28,30 | 0,18% | 1.088,00 |