25,625€
-1,25%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,04 | 21,87 | 21,01 | 21,22 | 0,71% | 7.338,00 |
| 04.05.2026 | 21,82 | 21,82 | 20,91 | 21,07 | -4,18% | 8.488,00 |
| 30.04.2026 | 21,19 | 22,35 | 21,08 | 21,99 | 4,12% | 1.586,00 |
| 29.04.2026 | 21,49 | 21,83 | 21,09 | 21,12 | -1,31% | 1.379,00 |
| 28.04.2026 | 23,02 | 23,06 | 21,07 | 21,40 | -7,12% | 2.077,00 |
| 27.04.2026 | 23,22 | 23,26 | 22,64 | 23,04 | -0,90% | 290,00 |
| 24.04.2026 | 23,46 | 23,56 | 22,95 | 23,25 | -0,73% | 372,00 |
| 23.04.2026 | 23,44 | 24,06 | 22,93 | 23,42 | -0,64% | 5.476,00 |
| 22.04.2026 | 23,55 | 24,04 | 23,51 | 23,57 | 0,11% | 59.557,00 |
| 21.04.2026 | 24,94 | 24,94 | 23,05 | 23,54 | -5,40% | 629,00 |
| 20.04.2026 | 25,01 | 25,01 | 24,34 | 24,89 | -0,52% | 6.438,00 |
| 17.04.2026 | 25,47 | 26,37 | 24,80 | 25,02 | -1,65% | 3.565,00 |
| 16.04.2026 | 25,35 | 25,72 | 24,73 | 25,44 | 0,73% | 12.187,00 |
| 15.04.2026 | 24,95 | 25,36 | 24,69 | 25,25 | 1,18% | 724,00 |
| 14.04.2026 | 24,33 | 24,97 | 24,21 | 24,96 | 2,34% | 130,00 |
| 13.04.2026 | 23,79 | 24,47 | 23,40 | 24,39 | 0,74% | 6.702,00 |
| 10.04.2026 | 23,29 | 24,21 | 23,21 | 24,21 | 4,00% | 604,00 |
| 09.04.2026 | 23,40 | 23,74 | 23,07 | 23,28 | -0,73% | 1.640,00 |
| 08.04.2026 | 22,70 | 23,84 | 22,67 | 23,45 | 7,18% | 4.140,00 |
| 07.04.2026 | 22,02 | 22,02 | 21,06 | 21,88 | 0,16% | 5.588,00 |
| 02.04.2026 | 21,63 | 22,03 | 20,73 | 21,84 | -0,09% | 23.793,00 |
| 01.04.2026 | 21,61 | 22,29 | 21,50 | 21,86 | 1,25% | 2.602,00 |
| 31.03.2026 | 19,85 | 21,65 | 19,78 | 21,59 | 10,12% | 2.848,00 |
| 30.03.2026 | 20,13 | 20,40 | 19,47 | 19,61 | -1,95% | 3.955,00 |
| 27.03.2026 | 19,73 | 20,21 | 19,50 | 20,00 | 2,04% | 34.012,00 |
| 26.03.2026 | 20,76 | 20,78 | 19,51 | 19,60 | -5,97% | 13.784,00 |
| 25.03.2026 | 20,45 | 21,12 | 20,27 | 20,84 | 3,78% | 6.051,00 |
| 24.03.2026 | 19,98 | 20,14 | 19,38 | 20,08 | 0,22% | 5.873,00 |
| 23.03.2026 | 18,36 | 20,58 | 17,69 | 20,04 | 7,28% | 8.764,00 |
| 20.03.2026 | 19,91 | 20,00 | 18,54 | 18,68 | -4,01% | 6.913,00 |
| 19.03.2026 | 20,62 | 20,62 | 18,52 | 19,46 | -5,28% | 9.852,00 |
| 18.03.2026 | 21,66 | 21,92 | 20,40 | 20,54 | -5,17% | 1.859,00 |
| 17.03.2026 | 21,99 | 22,30 | 21,36 | 21,66 | -1,10% | 1.878,00 |
| 16.03.2026 | 21,99 | 22,55 | 21,45 | 21,90 | -0,09% | 15.861,00 |
| 13.03.2026 | 22,83 | 23,09 | 21,81 | 21,92 | -4,11% | 2.303,00 |
| 12.03.2026 | 23,29 | 23,43 | 22,56 | 22,86 | -2,39% | 2.017,00 |
| 11.03.2026 | 23,13 | 23,51 | 22,72 | 23,42 | 1,30% | 3.266,00 |
| 10.03.2026 | 22,62 | 23,60 | 22,34 | 23,12 | 3,40% | 1.791,00 |
| 09.03.2026 | 22,04 | 22,43 | 20,20 | 22,36 | 1,45% | 5.096,00 |
| 06.03.2026 | 23,27 | 23,61 | 21,96 | 22,04 | -4,42% | 1.748,00 |
| 05.03.2026 | 24,69 | 24,99 | 22,68 | 23,06 | -6,72% | 2.257,00 |
| 04.03.2026 | 24,11 | 25,60 | 23,97 | 24,72 | 1,73% | 6.300,00 |
| 03.03.2026 | 26,11 | 26,19 | 24,23 | 24,30 | -6,97% | 24.016,00 |
| 02.03.2026 | 27,25 | 27,34 | 26,10 | 26,12 | -2,97% | 1.906,00 |
| 27.02.2026 | 26,79 | 27,39 | 26,66 | 26,92 | 0,22% | 3.482,00 |
| 26.02.2026 | 26,67 | 26,93 | 25,34 | 26,86 | 0,67% | 8.269,00 |
| 25.02.2026 | 27,63 | 28,32 | 26,53 | 26,68 | -3,12% | 2.752,00 |
| 24.02.2026 | 25,87 | 27,83 | 25,62 | 27,54 | 6,58% | 1.453,00 |
| 23.02.2026 | 24,39 | 25,91 | 24,09 | 25,84 | 5,30% | 4.310,00 |
| 20.02.2026 | 22,15 | 24,60 | 22,07 | 24,54 | 11,14% | 16.998,00 |
| 19.02.2026 | 21,85 | 22,16 | 21,00 | 22,08 | 1,28% | 11.958,00 |
| 18.02.2026 | 21,03 | 21,94 | 20,95 | 21,80 | 3,91% | 2.726,00 |
| 17.02.2026 | 21,93 | 21,93 | 20,07 | 20,98 | -5,07% | 20.676,00 |
| 16.02.2026 | 21,59 | 22,12 | 21,40 | 22,10 | 2,79% | 4.738,00 |
| 13.02.2026 | 21,74 | 21,93 | 21,04 | 21,50 | -1,65% | 350,00 |
| 12.02.2026 | 22,37 | 22,51 | 21,33 | 21,86 | -2,24% | 1.754,00 |
| 11.02.2026 | 21,70 | 22,38 | 21,29 | 22,36 | 4,58% | 7.270,00 |
| 10.02.2026 | 21,44 | 21,46 | 20,83 | 21,38 | -0,28% | 849,00 |
| 09.02.2026 | 20,77 | 21,56 | 20,55 | 21,44 | 3,57% | 4.688,00 |
| 06.02.2026 | 20,01 | 20,89 | 19,78 | 20,70 | 3,53% | 3.838,00 |
| 05.02.2026 | 20,50 | 20,60 | 19,66 | 20,00 | -2,84% | 4.015,00 |
| 04.02.2026 | 22,69 | 22,89 | 20,11 | 20,58 | -9,02% | 4.105,00 |
| 03.02.2026 | 22,21 | 22,66 | 21,63 | 22,62 | 5,60% | 12.728,00 |
| 02.02.2026 | 20,80 | 21,49 | 18,86 | 21,42 | 0,61% | 11.507,00 |
| 30.01.2026 | 22,71 | 22,71 | 20,94 | 21,29 | -7,03% | 6.096,00 |
| 29.01.2026 | 22,82 | 23,97 | 22,03 | 22,90 | 2,32% | 4.103,00 |
| 28.01.2026 | 22,15 | 22,53 | 21,77 | 22,38 | 2,19% | 8.869,00 |
| 27.01.2026 | 21,64 | 21,94 | 21,16 | 21,90 | 1,44% | 7.670,00 |
| 26.01.2026 | 21,19 | 22,39 | 21,10 | 21,59 | 2,91% | 15.720,00 |
| 23.01.2026 | 20,33 | 21,08 | 19,32 | 20,98 | 4,17% | 6.328,00 |
| 22.01.2026 | 22,85 | 22,95 | 20,03 | 20,14 | -11,28% | 7.722,00 |
| 21.01.2026 | 22,22 | 22,95 | 22,12 | 22,70 | 3,46% | 12.539,00 |
| 20.01.2026 | 21,51 | 21,98 | 21,01 | 21,94 | 1,86% | 7.403,00 |
| 19.01.2026 | 21,63 | 21,99 | 21,16 | 21,54 | -1,10% | 21.068,00 |
| 16.01.2026 | 21,14 | 22,17 | 20,68 | 21,78 | 2,78% | 3.882,00 |
| 15.01.2026 | 21,44 | 21,60 | 20,61 | 21,19 | -0,89% | 4.495,00 |
| 14.01.2026 | 20,78 | 21,48 | 20,58 | 21,38 | 3,69% | 9.861,00 |
| 13.01.2026 | 20,84 | 21,23 | 20,49 | 20,62 | -0,96% | 1.953,00 |
| 12.01.2026 | 20,71 | 21,14 | 20,70 | 20,82 | 2,76% | 3.564,00 |
| 09.01.2026 | 19,30 | 20,45 | 19,26 | 20,26 | 4,87% | 1.441,00 |
| 08.01.2026 | 19,20 | 19,42 | 18,74 | 19,32 | 0,44% | 387,00 |
| 07.01.2026 | 19,87 | 19,87 | 18,55 | 19,24 | -2,04% | 5.329,00 |
| 06.01.2026 | 19,77 | 20,04 | 19,50 | 19,64 | 0,36% | 7.355,00 |
| 05.01.2026 | 19,05 | 20,07 | 18,72 | 19,57 | 5,84% | 6.478,00 |
| 02.01.2026 | 18,47 | 18,98 | 18,11 | 18,49 | 0,00% | 18.724,00 |
| 30.12.2025 | 18,07 | 18,52 | 18,00 | 18,49 | 2,50% | 15.002,00 |
| 29.12.2025 | 18,37 | 18,61 | 17,72 | 18,04 | -1,37% | 14.411,00 |
| 23.12.2025 | 18,13 | 18,53 | 18,01 | 18,29 | 0,83% | 2.194,00 |
| 22.12.2025 | 17,54 | 18,15 | 17,49 | 18,14 | 3,84% | 18.186,00 |
| 19.12.2025 | 17,24 | 17,78 | 17,15 | 17,47 | 1,51% | 1.657,00 |
| 18.12.2025 | 17,29 | 17,52 | 17,04 | 17,21 | -0,64% | 605,00 |
| 17.12.2025 | 17,28 | 17,72 | 17,10 | 17,32 | 0,35% | 14.880,00 |
| 16.12.2025 | 17,14 | 17,43 | 16,94 | 17,26 | 0,52% | 14.301,00 |
| 15.12.2025 | 16,92 | 17,38 | 16,85 | 17,17 | 1,93% | 7.869,00 |
| 12.12.2025 | 16,85 | 17,53 | 16,65 | 16,84 | -0,12% | 41.100,00 |
| 11.12.2025 | 16,54 | 16,90 | 16,34 | 16,86 | 1,72% | - |
| 10.12.2025 | 15,89 | 16,75 | 15,87 | 16,58 | 4,34% | 446,00 |
| 09.12.2025 | 15,71 | 15,93 | 15,43 | 15,89 | 0,99% | 477,00 |
| 08.12.2025 | 16,04 | 16,20 | 15,69 | 15,73 | -1,78% | 1.345,00 |
| 05.12.2025 | 16,15 | 16,47 | 15,86 | 16,02 | -0,71% | 1.740,00 |