16,040€
1,20%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 15,86 | 16,06 | 15,86 | 16,05 | 1,26% | - |
| 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 |
| 09.09.2025 | 9,97 | 10,47 | 9,97 | 10,06 | 1,67% | 6.558,00 |
| 08.09.2025 | 10,20 | 10,28 | 9,90 | 9,90 | -3,93% | 851,00 |
| 05.09.2025 | 10,10 | 10,30 | 9,96 | 10,30 | 0,88% | 1.081,00 |
| 03.09.2025 | 9,94 | 10,26 | 9,93 | 10,21 | 3,87% | 741,00 |
| 02.09.2025 | 9,85 | 9,85 | 9,82 | 9,83 | -1,11% | 1.100,00 |
| 01.09.2025 | 9,89 | 10,02 | 9,89 | 9,94 | 1,69% | 1.754,00 |
| 29.08.2025 | 9,81 | 9,87 | 9,78 | 9,78 | -0,61% | 204,00 |
| 28.08.2025 | 9,88 | 9,91 | 9,84 | 9,84 | 0,31% | 452,00 |
| 27.08.2025 | 9,80 | 9,81 | 9,78 | 9,81 | -0,56% | 440,00 |
| 26.08.2025 | 9,76 | 9,86 | 9,70 | 9,86 | 1,02% | 358,00 |
| 25.08.2025 | 9,71 | 9,76 | 9,71 | 9,76 | 3,77% | 712,00 |
| 22.08.2025 | 9,43 | 9,44 | 9,41 | 9,41 | 0,86% | 405,00 |
| 21.08.2025 | 9,29 | 9,33 | 9,29 | 9,33 | 0,48% | 723,00 |
| 20.08.2025 | 9,34 | 9,34 | 9,28 | 9,28 | -1,28% | 62,00 |
| 19.08.2025 | 9,62 | 9,73 | 9,39 | 9,40 | -2,24% | 4.428,00 |
| 18.08.2025 | 9,61 | 9,68 | 9,50 | 9,62 | -0,83% | 5.625,00 |
| 15.08.2025 | 9,68 | 9,83 | 9,63 | 9,70 | 0,36% | 4.695,00 |
| 14.08.2025 | 9,73 | 9,75 | 9,66 | 9,66 | -0,82% | 1.089,00 |
| 13.08.2025 | 9,81 | 9,84 | 9,74 | 9,74 | -0,87% | 652,00 |
| 12.08.2025 | 9,56 | 9,96 | 9,56 | 9,83 | 1,18% | 2.587,00 |
| 11.08.2025 | 9,97 | 9,97 | 9,68 | 9,71 | -1,32% | 5.788,00 |
| 08.08.2025 | 9,82 | 9,92 | 9,73 | 9,84 | 1,65% | 3.945,00 |
| 07.08.2025 | 8,89 | 9,68 | 8,89 | 9,68 | 10,57% | 7.668,00 |
| 06.08.2025 | 9,07 | 9,07 | 8,76 | 8,76 | -2,72% | 231,00 |
| 05.08.2025 | 8,84 | 9,00 | 8,82 | 9,00 | 2,16% | 614,00 |
| 04.08.2025 | 8,77 | 8,81 | 8,70 | 8,81 | 0,28% | 224,00 |
| 01.08.2025 | 8,91 | 8,91 | 8,76 | 8,79 | -1,35% | 500,00 |
| 31.07.2025 | 8,70 | 8,91 | 8,50 | 8,91 | 1,95% | 3.514,00 |
| 30.07.2025 | 8,72 | 8,78 | 8,72 | 8,74 | 0,40% | 258,00 |
| 29.07.2025 | 8,80 | 8,89 | 8,70 | 8,70 | 0,58% | 1.366,00 |
| 28.07.2025 | 8,67 | 8,68 | 8,65 | 8,65 | 0,17% | 2.025,00 |
| 25.07.2025 | 8,61 | 8,73 | 8,60 | 8,64 | -1,48% | 1.098,00 |
| 24.07.2025 | 8,94 | 8,94 | 8,76 | 8,77 | -0,34% | 502,00 |
| 23.07.2025 | 8,79 | 8,81 | 8,79 | 8,80 | 0,40% | 726,00 |
| 22.07.2025 | 8,65 | 8,76 | 8,57 | 8,76 | 1,10% | 713,00 |
| 21.07.2025 | 8,63 | 8,73 | 8,63 | 8,67 | -0,23% | 4.944,00 |
| 18.07.2025 | 8,55 | 8,69 | 8,52 | 8,69 | 2,42% | 1.355,00 |
| 17.07.2025 | 8,53 | 8,54 | 8,48 | 8,48 | 0,59% | 1.128,00 |
| 16.07.2025 | 8,69 | 8,70 | 8,43 | 8,43 | -1,58% | 1.551,00 |