59,570€
3,46%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,49 | 56,24 | 54,75 | 54,94 | -0,31% | 1.589,00 |
| 04.05.2026 | 56,63 | 56,95 | 54,80 | 55,11 | -3,75% | 3.733,00 |
| 30.04.2026 | 56,79 | 58,78 | 56,61 | 57,26 | 1,60% | 1.419,00 |
| 29.04.2026 | 59,30 | 59,40 | 56,31 | 56,36 | -4,93% | 5.365,00 |
| 28.04.2026 | 61,13 | 61,47 | 59,21 | 59,28 | -4,63% | 1.076,00 |
| 27.04.2026 | 63,41 | 63,78 | 61,53 | 62,16 | -2,20% | 576,00 |
| 24.04.2026 | 64,01 | 64,55 | 63,20 | 63,56 | -0,44% | 424,00 |
| 23.04.2026 | 65,93 | 66,34 | 62,13 | 63,84 | -3,68% | 2.753,00 |
| 22.04.2026 | 66,73 | 68,03 | 65,74 | 66,28 | 2,14% | 8.656,00 |
| 21.04.2026 | 70,99 | 71,31 | 64,68 | 64,89 | -9,35% | 4.081,00 |
| 20.04.2026 | 71,39 | 71,99 | 70,41 | 71,58 | -1,78% | 1.246,00 |
| 17.04.2026 | 69,55 | 72,99 | 68,52 | 72,88 | 4,92% | 19.900,00 |
| 16.04.2026 | 69,35 | 69,99 | 68,50 | 69,46 | 0,87% | 611,00 |
| 15.04.2026 | 71,05 | 71,63 | 68,08 | 68,86 | -3,88% | 644,00 |
| 14.04.2026 | 72,07 | 72,86 | 70,60 | 71,64 | 0,08% | 1.468,00 |
| 13.04.2026 | 72,17 | 72,70 | 70,63 | 71,58 | -1,81% | 886,00 |
| 10.04.2026 | 69,67 | 73,00 | 69,24 | 72,90 | 4,62% | 161,00 |
| 09.04.2026 | 69,73 | 71,17 | 68,79 | 69,68 | -0,23% | 479,00 |
| 08.04.2026 | 70,62 | 71,78 | 68,99 | 69,84 | 2,17% | 1.167,00 |
| 07.04.2026 | 68,29 | 68,58 | 65,78 | 68,36 | -1,36% | 4.240,00 |
| 02.04.2026 | 65,93 | 70,55 | 65,13 | 69,30 | 0,73% | 2.335,00 |
| 01.04.2026 | 66,13 | 70,73 | 65,83 | 68,80 | 4,48% | 6.535,00 |
| 31.03.2026 | 63,28 | 66,60 | 62,38 | 65,85 | 6,04% | 2.039,00 |
| 30.03.2026 | 62,03 | 63,35 | 61,23 | 62,10 | 1,14% | 2.320,00 |
| 27.03.2026 | 60,98 | 62,40 | 59,45 | 61,40 | 3,54% | 1.445,00 |
| 26.03.2026 | 61,63 | 62,78 | 59,20 | 59,30 | -5,27% | 2.417,00 |
| 25.03.2026 | 62,63 | 63,93 | 61,85 | 62,60 | 3,05% | 458,00 |
| 24.03.2026 | 60,98 | 61,38 | 59,30 | 60,75 | -0,41% | 795,00 |
| 23.03.2026 | 58,88 | 62,95 | 54,80 | 61,00 | 2,18% | 9.575,00 |
| 20.03.2026 | 62,18 | 63,08 | 58,63 | 59,70 | -3,32% | 4.470,00 |
| 19.03.2026 | 63,88 | 64,48 | 59,13 | 61,75 | -5,94% | 5.034,00 |
| 18.03.2026 | 69,40 | 69,48 | 65,33 | 65,65 | -5,61% | 3.093,00 |
| 17.03.2026 | 69,98 | 71,95 | 69,05 | 69,55 | -0,50% | 685,00 |
| 16.03.2026 | 66,43 | 70,80 | 65,83 | 69,90 | 4,64% | 1.590,00 |
| 13.03.2026 | 70,63 | 70,73 | 66,13 | 66,80 | -4,98% | 3.082,00 |
| 12.03.2026 | 72,25 | 72,55 | 69,08 | 70,30 | -2,83% | 2.396,00 |
| 11.03.2026 | 74,63 | 74,73 | 70,53 | 72,35 | -4,43% | 882,00 |
| 10.03.2026 | 73,38 | 76,33 | 73,18 | 75,70 | 3,13% | 5.215,00 |
| 09.03.2026 | 72,38 | 73,55 | 68,98 | 73,40 | 0,82% | 1.837,00 |
| 06.03.2026 | 71,68 | 73,35 | 69,65 | 72,80 | 2,75% | 2.103,00 |
| 05.03.2026 | 76,33 | 76,33 | 69,70 | 70,85 | -6,65% | 3.984,00 |
| 04.03.2026 | 73,80 | 76,08 | 73,80 | 75,90 | 3,76% | 2.714,00 |
| 03.03.2026 | 78,43 | 79,05 | 71,25 | 73,15 | -7,11% | 1.903,00 |
| 02.03.2026 | 82,05 | 85,03 | 76,53 | 78,75 | -0,94% | 2.573,00 |
| 27.02.2026 | 77,43 | 80,28 | 76,70 | 79,50 | 2,65% | 964,00 |
| 26.02.2026 | 76,48 | 77,50 | 74,30 | 77,45 | 2,51% | 2.618,00 |
| 25.02.2026 | 74,35 | 79,15 | 73,88 | 75,55 | 2,37% | 847,00 |
| 24.02.2026 | 70,80 | 74,03 | 69,18 | 73,80 | 2,64% | 2.458,00 |
| 23.02.2026 | 67,23 | 72,13 | 66,88 | 71,90 | 7,15% | 4.946,00 |
| 20.02.2026 | 67,30 | 69,43 | 65,03 | 67,10 | -0,81% | 2.798,00 |
| 19.02.2026 | 67,13 | 67,93 | 65,55 | 67,65 | 1,65% | 600,00 |
| 18.02.2026 | 66,38 | 66,70 | 65,35 | 66,55 | 1,84% | 2.910,00 |
| 17.02.2026 | 66,03 | 66,03 | 63,50 | 65,35 | -2,64% | 2.945,00 |
| 16.02.2026 | 67,48 | 67,73 | 66,00 | 67,13 | -1,07% | 1.835,00 |
| 13.02.2026 | 63,50 | 68,00 | 62,85 | 67,85 | 7,87% | 2.069,00 |
| 12.02.2026 | 67,73 | 67,95 | 62,75 | 62,90 | -7,16% | 3.600,00 |
| 11.02.2026 | 67,88 | 69,85 | 67,33 | 67,75 | 0,22% | 1.988,00 |
| 10.02.2026 | 66,13 | 67,75 | 64,93 | 67,60 | 1,20% | 1.924,00 |
| 09.02.2026 | 65,38 | 66,80 | 64,28 | 66,80 | 2,93% | 1.901,00 |
| 06.02.2026 | 62,53 | 65,08 | 61,95 | 64,90 | 4,26% | 1.943,00 |
| 05.02.2026 | 65,00 | 65,28 | 61,78 | 62,25 | -5,11% | 1.540,00 |
| 04.02.2026 | 68,40 | 68,98 | 62,48 | 65,60 | -1,43% | 3.527,00 |
| 03.02.2026 | 67,60 | 68,93 | 64,68 | 66,55 | 2,70% | 3.011,00 |
| 02.02.2026 | 60,43 | 66,60 | 60,25 | 64,80 | 2,09% | 3.045,00 |
| 30.01.2026 | 72,40 | 72,68 | 62,43 | 63,48 | -13,64% | 4.125,00 |
| 29.01.2026 | 76,43 | 77,83 | 72,35 | 73,50 | -2,07% | 2.482,00 |
| 28.01.2026 | 76,88 | 77,23 | 74,28 | 75,05 | -0,27% | 1.207,00 |
| 27.01.2026 | 73,30 | 75,30 | 71,68 | 75,25 | 3,58% | 2.672,00 |
| 26.01.2026 | 75,73 | 77,25 | 72,45 | 72,65 | -2,61% | 2.881,00 |
| 23.01.2026 | 74,48 | 75,10 | 70,43 | 74,60 | 1,50% | 4.535,00 |
| 22.01.2026 | 71,65 | 73,70 | 70,08 | 73,50 | 2,80% | 2.571,00 |
| 21.01.2026 | 77,33 | 77,43 | 70,75 | 71,50 | -4,16% | 3.376,00 |
| 20.01.2026 | 75,80 | 75,98 | 73,80 | 74,60 | -0,33% | 1.757,00 |
| 19.01.2026 | 73,38 | 74,98 | 73,38 | 74,85 | 4,10% | 1.363,00 |
| 16.01.2026 | 74,28 | 74,78 | 71,10 | 71,90 | -3,36% | 582,00 |
| 15.01.2026 | 74,38 | 75,03 | 73,30 | 74,40 | -0,73% | 566,00 |
| 14.01.2026 | 75,58 | 76,83 | 73,15 | 74,95 | 0,60% | 866,00 |
| 13.01.2026 | 72,78 | 76,68 | 72,65 | 74,50 | 2,26% | 1.048,00 |
| 12.01.2026 | 73,35 | 73,90 | 72,80 | 72,85 | 1,11% | 1.061,00 |
| 09.01.2026 | 71,63 | 72,10 | 70,58 | 72,05 | 0,63% | 401,00 |
| 08.01.2026 | 70,50 | 71,68 | 68,93 | 71,60 | 1,13% | 726,00 |
| 07.01.2026 | 69,98 | 71,15 | 68,63 | 70,80 | 0,85% | 3.318,00 |
| 06.01.2026 | 70,20 | 70,65 | 69,03 | 70,20 | 1,01% | 938,00 |
| 05.01.2026 | 71,50 | 72,48 | 69,50 | 69,50 | 0,00% | 1.660,00 |
| 02.01.2026 | 70,90 | 73,33 | 67,03 | 69,50 | -3,97% | 870,00 |
| 30.12.2025 | 71,03 | 72,63 | 71,03 | 72,38 | 1,86% | 2.019,00 |
| 29.12.2025 | 73,83 | 73,88 | 69,80 | 71,05 | -4,44% | 6.914,00 |
| 23.12.2025 | 75,03 | 75,33 | 72,75 | 74,35 | -0,20% | 2.527,00 |
| 22.12.2025 | 72,30 | 75,45 | 72,15 | 74,50 | 5,97% | 1.871,00 |
| 19.12.2025 | 71,13 | 72,15 | 70,25 | 70,30 | -1,26% | 911,00 |
| 18.12.2025 | 69,00 | 71,68 | 69,00 | 71,20 | 1,57% | 1.248,00 |
| 17.12.2025 | 70,23 | 71,43 | 68,95 | 70,10 | 0,00% | 1.269,00 |
| 16.12.2025 | 68,63 | 70,78 | 67,43 | 70,10 | 2,26% | 3.478,00 |
| 15.12.2025 | 69,83 | 69,98 | 67,25 | 68,55 | -0,51% | 972,00 |
| 12.12.2025 | 69,13 | 70,73 | 67,15 | 68,90 | -0,29% | 1.294,00 |
| 11.12.2025 | 67,55 | 69,90 | 66,80 | 69,10 | 2,22% | 1.590,00 |
| 10.12.2025 | 66,80 | 68,08 | 64,65 | 67,60 | 1,05% | 1.681,00 |
| 09.12.2025 | 68,08 | 68,10 | 63,85 | 66,90 | -1,76% | 1.688,00 |
| 08.12.2025 | 67,33 | 68,88 | 66,35 | 68,10 | 1,41% | 698,00 |
| 05.12.2025 | 67,58 | 68,93 | 66,20 | 67,15 | -1,68% | 5.325,00 |