20,250€
-10,71%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 22,88 | 23,10 | 21,57 | 21,57 | -4,89% | - |
| 03.02.2026 | 21,40 | 22,68 | 21,40 | 22,68 | 6,48% | 6.048,00 |
| 02.02.2026 | 21,14 | 21,44 | 18,50 | 21,30 | 0,47% | 8.640,00 |
| 30.01.2026 | 22,96 | 22,96 | 20,80 | 21,20 | -7,02% | 4.171,00 |
| 29.01.2026 | 22,98 | 23,92 | 22,44 | 22,80 | 3,21% | 6.031,00 |
| 28.01.2026 | 22,16 | 22,54 | 21,91 | 22,09 | 0,78% | - |
| 27.01.2026 | 21,68 | 22,00 | 21,42 | 21,92 | 1,76% | 3.508,00 |
| 26.01.2026 | 21,04 | 22,30 | 21,00 | 21,54 | 2,38% | 13.930,00 |
| 23.01.2026 | 20,12 | 21,04 | 19,25 | 21,04 | 3,95% | 8.298,00 |
| 22.01.2026 | 22,84 | 23,04 | 19,91 | 20,24 | -11,31% | 7.071,00 |
| 21.01.2026 | 21,98 | 22,88 | 21,98 | 22,82 | 5,75% | 2.018,00 |
| 20.01.2026 | 21,52 | 21,66 | 21,02 | 21,58 | 0,84% | 1.126,00 |
| 19.01.2026 | 21,70 | 21,86 | 21,12 | 21,40 | -2,01% | 2.493,00 |
| 16.01.2026 | 21,10 | 22,00 | 20,82 | 21,84 | 2,63% | 2.000,00 |
| 15.01.2026 | 21,40 | 21,50 | 20,66 | 21,28 | -0,75% | 3.399,00 |
| 14.01.2026 | 20,70 | 21,44 | 20,62 | 21,44 | 4,08% | 1.877,00 |
| 13.01.2026 | 20,80 | 21,12 | 20,56 | 20,60 | -1,25% | 6.364,00 |
| 12.01.2026 | 20,28 | 21,04 | 20,28 | 20,86 | 3,78% | 4.436,00 |
| 09.01.2026 | 19,34 | 20,30 | 19,34 | 20,10 | 4,15% | 1.913,00 |
| 08.01.2026 | 19,21 | 19,70 | 18,80 | 19,30 | -0,26% | 5.093,00 |
| 07.01.2026 | 20,18 | 20,18 | 18,61 | 19,35 | -3,92% | 21.956,00 |
| 06.01.2026 | 19,68 | 20,14 | 19,57 | 20,14 | 2,49% | 2.597,00 |
| 05.01.2026 | 18,70 | 20,00 | 18,70 | 19,65 | 7,14% | 4.307,00 |
| 02.01.2026 | 18,60 | 19,03 | 18,19 | 18,34 | -1,24% | 10.056,00 |
| 30.12.2025 | 18,03 | 18,70 | 18,03 | 18,57 | 2,71% | 2.620,00 |
| 29.12.2025 | 18,46 | 18,56 | 17,72 | 18,08 | -1,47% | 9.667,00 |
| 23.12.2025 | 18,11 | 18,60 | 18,09 | 18,35 | 1,27% | 3.691,00 |
| 22.12.2025 | 17,49 | 18,12 | 17,46 | 18,12 | 4,26% | 4.359,00 |
| 19.12.2025 | 17,27 | 17,67 | 17,27 | 17,38 | 0,17% | 1.081,00 |
| 18.12.2025 | 17,25 | 17,98 | 17,20 | 17,35 | 0,29% | 6.019,00 |
| 17.12.2025 | 17,28 | 17,61 | 17,28 | 17,30 | 0,87% | 1.876,00 |
| 16.12.2025 | 16,94 | 17,35 | 16,93 | 17,15 | 1,00% | 995,00 |
| 15.12.2025 | 16,92 | 17,30 | 16,92 | 16,98 | 0,00% | 821,00 |
| 12.12.2025 | 16,86 | 17,48 | 16,86 | 16,98 | 1,19% | 527,00 |
| 11.12.2025 | 16,49 | 16,78 | 16,45 | 16,78 | 0,96% | 2.191,00 |
| 10.12.2025 | 15,91 | 16,69 | 15,91 | 16,62 | 5,99% | 996,00 |
| 09.12.2025 | 15,66 | 15,68 | 15,53 | 15,68 | -1,32% | 214,00 |
| 08.12.2025 | 16,11 | 16,31 | 15,84 | 15,89 | -1,00% | 3.792,00 |
| 05.12.2025 | 16,20 | 16,20 | 15,94 | 16,05 | -0,68% | 525,00 |
| 03.12.2025 | 15,97 | 16,32 | 15,89 | 16,16 | 1,96% | 650,00 |
| 02.12.2025 | 15,85 | 15,85 | 15,55 | 15,85 | -0,19% | 1.205,00 |
| 01.12.2025 | 16,10 | 16,47 | 15,76 | 15,88 | -1,00% | 1.792,00 |
| 28.11.2025 | 15,75 | 16,50 | 15,73 | 16,04 | 1,84% | 1.454,00 |
| 27.11.2025 | 16,00 | 16,10 | 15,50 | 15,75 | -0,13% | 945,00 |
| 26.11.2025 | 15,52 | 15,91 | 15,52 | 15,77 | 1,15% | 2.629,00 |
| 25.11.2025 | 15,42 | 15,59 | 15,31 | 15,59 | 1,37% | 479,00 |
| 24.11.2025 | 15,12 | 15,46 | 15,00 | 15,38 | 1,92% | 3.819,00 |
| 21.11.2025 | 14,54 | 15,09 | 14,50 | 15,09 | 0,53% | 3.782,00 |
| 20.11.2025 | 15,97 | 16,27 | 15,00 | 15,01 | -5,00% | 6.156,00 |
| 19.11.2025 | 15,35 | 16,04 | 15,35 | 15,80 | 4,02% | 2.156,00 |
| 18.11.2025 | 15,64 | 15,64 | 15,19 | 15,19 | -2,57% | 405,00 |
| 17.11.2025 | 15,50 | 15,65 | 15,05 | 15,59 | -1,58% | 2.519,00 |
| 14.11.2025 | 15,33 | 15,84 | 15,28 | 15,84 | -1,61% | 164,00 |
| 13.11.2025 | 16,15 | 16,40 | 16,10 | 16,10 | 0,19% | 1.096,00 |
| 12.11.2025 | 15,75 | 16,10 | 15,75 | 16,07 | 3,34% | 477,00 |
| 11.11.2025 | 15,86 | 15,99 | 15,49 | 15,55 | -2,51% | 274,00 |
| 10.11.2025 | 15,59 | 16,00 | 15,58 | 15,95 | 3,64% | 1.198,00 |
| 07.11.2025 | 15,05 | 15,41 | 14,98 | 15,39 | 0,92% | 2.856,00 |
| 06.11.2025 | 14,22 | 15,25 | 14,22 | 15,25 | 8,93% | 2.380,00 |
| 05.11.2025 | 13,42 | 14,01 | 13,32 | 14,00 | 4,63% | 1.321,00 |
| 04.11.2025 | 13,81 | 13,81 | 13,00 | 13,38 | -1,91% | 8.036,00 |
| 03.11.2025 | 13,81 | 14,19 | 13,64 | 13,64 | -1,45% | 1.110,00 |
| 31.10.2025 | 13,90 | 13,90 | 13,80 | 13,84 | -0,72% | 804,00 |
| 30.10.2025 | 14,50 | 14,85 | 13,88 | 13,94 | -3,93% | 966,00 |
| 29.10.2025 | 13,61 | 14,68 | 13,61 | 14,51 | 7,16% | 10.119,00 |
| 28.10.2025 | 13,12 | 13,69 | 12,80 | 13,54 | 2,50% | 5.717,00 |
| 27.10.2025 | 12,74 | 13,23 | 12,74 | 13,21 | 4,26% | 2.903,00 |
| 24.10.2025 | 12,53 | 12,70 | 12,52 | 12,67 | -0,47% | 4.418,00 |
| 23.10.2025 | 12,60 | 12,82 | 12,60 | 12,73 | 2,00% | 1.404,00 |
| 22.10.2025 | 12,84 | 12,90 | 12,48 | 12,48 | -2,35% | 5.551,00 |
| 21.10.2025 | 13,40 | 13,40 | 12,66 | 12,78 | -4,05% | 2.695,00 |
| 20.10.2025 | 13,00 | 13,41 | 12,60 | 13,32 | 3,18% | 5.139,00 |
| 17.10.2025 | 13,10 | 13,14 | 12,66 | 12,91 | -2,42% | 4.168,00 |
| 16.10.2025 | 13,51 | 13,72 | 13,23 | 13,23 | -2,14% | 4.534,00 |
| 15.10.2025 | 13,30 | 13,52 | 13,27 | 13,52 | 2,27% | 1.290,00 |
| 14.10.2025 | 13,39 | 13,39 | 13,22 | 13,22 | -1,05% | 1.264,00 |
| 13.10.2025 | 12,30 | 13,55 | 12,30 | 13,36 | 3,25% | 6.213,00 |
| 10.10.2025 | 13,23 | 13,29 | 12,82 | 12,94 | 0,31% | 6.580,00 |
| 09.10.2025 | 13,45 | 13,58 | 12,90 | 12,90 | -3,95% | 5.936,00 |
| 08.10.2025 | 13,05 | 13,43 | 13,00 | 13,43 | 4,60% | 1.283,00 |
| 07.10.2025 | 12,92 | 13,05 | 12,84 | 12,84 | -1,46% | 3.868,00 |
| 06.10.2025 | 13,34 | 13,43 | 12,87 | 13,03 | 0,54% | 1.956,00 |
| 03.10.2025 | 12,59 | 12,98 | 12,55 | 12,96 | 2,86% | 2.779,00 |
| 02.10.2025 | 12,65 | 12,84 | 12,57 | 12,60 | -0,55% | 2.085,00 |
| 01.10.2025 | 12,73 | 13,10 | 12,47 | 12,67 | -0,31% | 3.533,00 |
| 30.09.2025 | 12,45 | 12,71 | 12,17 | 12,71 | 1,44% | 2.834,00 |
| 29.09.2025 | 12,04 | 12,53 | 12,02 | 12,53 | 3,30% | 3.108,00 |
| 26.09.2025 | 11,64 | 12,14 | 11,60 | 12,13 | 2,62% | 3.634,00 |
| 25.09.2025 | 11,72 | 11,96 | 11,61 | 11,82 | -0,34% | 5.754,00 |
| 24.09.2025 | 10,76 | 12,45 | 10,66 | 11,86 | 10,12% | 8.987,00 |
| 23.09.2025 | 10,60 | 10,78 | 10,54 | 10,77 | 1,41% | 3.251,00 |
| 22.09.2025 | 10,43 | 10,67 | 10,40 | 10,62 | 1,72% | 9.963,00 |
| 19.09.2025 | 10,22 | 10,50 | 10,22 | 10,44 | 3,37% | 16.478,00 |
| 18.09.2025 | 10,05 | 10,12 | 10,00 | 10,10 | 1,61% | 610,00 |
| 17.09.2025 | 10,32 | 10,32 | 9,94 | 9,94 | -3,21% | 1.790,00 |
| 16.09.2025 | 10,32 | 10,36 | 10,27 | 10,27 | -1,15% | 7.602,00 |
| 15.09.2025 | 10,12 | 10,39 | 10,09 | 10,39 | 3,18% | 1.364,00 |
| 12.09.2025 | 10,19 | 10,22 | 10,07 | 10,07 | -0,89% | 1.799,00 |
| 11.09.2025 | 10,01 | 10,16 | 10,01 | 10,16 | 0,99% | 93,00 |
| 10.09.2025 | 10,00 | 10,09 | 9,99 | 10,06 | 0,00% | 1.178,00 |