21,850€
-0,68%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,90 | 21,90 | 20,98 | 21,86 | -0,64% | 885,00 |
| 01.04.2026 | 21,60 | 22,12 | 21,60 | 22,00 | 4,46% | 7.129,00 |
| 31.03.2026 | 19,66 | 21,06 | 19,66 | 21,06 | 4,05% | 6.041,00 |
| 30.03.2026 | 20,12 | 20,24 | 19,99 | 20,24 | 1,45% | 520,00 |
| 27.03.2026 | 19,62 | 20,16 | 19,53 | 19,95 | 0,86% | 1.608,00 |
| 26.03.2026 | 20,84 | 20,84 | 19,57 | 19,78 | -4,90% | 670,00 |
| 25.03.2026 | 20,46 | 21,04 | 20,44 | 20,80 | 4,26% | 2.894,00 |
| 24.03.2026 | 19,42 | 20,04 | 19,42 | 19,95 | -0,05% | 2.926,00 |
| 23.03.2026 | 18,64 | 20,54 | 17,50 | 19,96 | 7,31% | 17.473,00 |
| 20.03.2026 | 20,26 | 20,26 | 18,60 | 18,60 | -9,44% | 4.103,00 |
| 18.03.2026 | 21,90 | 21,90 | 20,48 | 20,54 | -4,82% | 4.946,00 |
| 17.03.2026 | 21,98 | 21,98 | 21,58 | 21,58 | -2,35% | 171,00 |
| 16.03.2026 | 21,86 | 22,36 | 21,10 | 22,10 | 1,28% | 20.303,00 |
| 13.03.2026 | 22,78 | 22,78 | 21,80 | 21,82 | -4,47% | 857,00 |
| 12.03.2026 | 23,36 | 23,40 | 22,84 | 22,84 | -2,39% | 1.111,00 |
| 11.03.2026 | 23,12 | 23,40 | 22,98 | 23,40 | 1,21% | 939,00 |
| 10.03.2026 | 22,44 | 23,52 | 22,44 | 23,12 | 5,57% | 1.315,00 |
| 09.03.2026 | 22,20 | 22,20 | 20,18 | 21,90 | -1,35% | 9.256,00 |
| 06.03.2026 | 23,22 | 23,72 | 22,16 | 22,20 | -2,37% | 2.857,00 |
| 05.03.2026 | 24,76 | 24,78 | 22,74 | 22,74 | -8,01% | 826,00 |
| 04.03.2026 | 24,08 | 25,62 | 23,86 | 24,72 | -0,56% | 2.826,00 |
| 03.03.2026 | 26,20 | 26,20 | 24,28 | 24,86 | -5,76% | 8.176,00 |
| 02.03.2026 | 27,24 | 27,40 | 26,28 | 26,38 | -2,73% | 10.503,00 |
| 27.02.2026 | 26,78 | 27,34 | 26,78 | 27,12 | 2,11% | 3.260,00 |
| 26.02.2026 | 26,68 | 26,70 | 25,82 | 26,56 | -0,15% | 1.472,00 |
| 25.02.2026 | 27,68 | 28,30 | 26,60 | 26,60 | -4,04% | 5.825,00 |
| 24.02.2026 | 25,86 | 27,82 | 25,78 | 27,72 | 7,44% | 3.483,00 |
| 23.02.2026 | 24,44 | 25,80 | 24,06 | 25,80 | 6,09% | 8.455,00 |
| 20.02.2026 | 22,10 | 24,50 | 22,06 | 24,32 | 11,15% | 10.000,00 |
| 19.02.2026 | 21,80 | 22,04 | 21,22 | 21,88 | 0,37% | 4.303,00 |
| 18.02.2026 | 21,02 | 21,80 | 21,02 | 21,80 | 4,91% | 903,00 |
| 17.02.2026 | 21,92 | 21,92 | 20,14 | 20,78 | -5,20% | 2.081,00 |
| 16.02.2026 | 21,56 | 22,00 | 21,56 | 21,92 | 0,55% | 355,00 |
| 13.02.2026 | 21,66 | 21,80 | 21,30 | 21,80 | 0,46% | 481,00 |
| 12.02.2026 | 22,36 | 22,40 | 21,46 | 21,70 | -2,34% | 1.778,00 |
| 11.02.2026 | 21,32 | 22,22 | 21,32 | 22,22 | 4,22% | 985,00 |
| 10.02.2026 | 21,44 | 21,44 | 20,88 | 21,32 | 0,19% | 1.711,00 |
| 09.02.2026 | 20,82 | 21,40 | 20,64 | 21,28 | 3,70% | 1.050,00 |
| 06.02.2026 | 20,00 | 20,82 | 19,82 | 20,52 | 2,65% | 2.197,00 |
| 05.02.2026 | 20,24 | 20,46 | 19,60 | 19,99 | -2,68% | 5.075,00 |
| 04.02.2026 | 22,64 | 23,20 | 20,30 | 20,54 | -9,44% | 12.915,00 |
| 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 | 22,28 | 22,80 | 2,24% | 6.031,00 |
| 28.01.2026 | 21,92 | 22,50 | 21,90 | 22,30 | 1,73% | 7.459,00 |
| 27.01.2026 | 21,68 | 22,00 | 21,34 | 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 |