25,625€
-1,10%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,86 | 25,94 | 25,54 | 25,63 | -1,08% | 1.008,00 |
| 28.05.2026 | 24,62 | 26,01 | 24,38 | 25,91 | 4,52% | 837,00 |
| 27.05.2026 | 24,38 | 24,79 | 24,32 | 24,79 | 1,89% | 576,00 |
| 26.05.2026 | 24,55 | 24,67 | 24,33 | 24,33 | -2,13% | 160,00 |
| 25.05.2026 | 23,40 | 24,86 | 23,40 | 24,86 | 5,34% | 1.484,00 |
| 22.05.2026 | 23,75 | 23,97 | 23,59 | 23,60 | -0,42% | 574,00 |
| 21.05.2026 | 23,72 | 23,72 | 23,09 | 23,70 | -0,29% | 1.108,00 |
| 20.05.2026 | 23,46 | 23,96 | 23,22 | 23,77 | 2,86% | 2.328,00 |
| 19.05.2026 | 23,95 | 23,95 | 22,90 | 23,11 | -2,69% | 362,00 |
| 18.05.2026 | 24,21 | 24,52 | 23,44 | 23,75 | -0,63% | 1.112,00 |
| 15.05.2026 | 25,44 | 25,44 | 23,90 | 23,90 | -8,08% | 4.473,00 |
| 14.05.2026 | 26,35 | 26,35 | 25,01 | 26,00 | -1,89% | 437,00 |
| 13.05.2026 | 25,38 | 26,50 | 25,38 | 26,50 | 6,00% | 2.036,00 |
| 12.05.2026 | 23,57 | 25,00 | 23,57 | 25,00 | 4,56% | 896,00 |
| 11.05.2026 | 23,21 | 24,01 | 22,82 | 23,91 | 2,66% | 1.660,00 |
| 08.05.2026 | 22,59 | 23,30 | 22,56 | 23,29 | 4,30% | 738,00 |
| 07.05.2026 | 23,34 | 24,00 | 22,27 | 22,33 | -0,89% | 1.913,00 |
| 06.05.2026 | 21,23 | 22,71 | 21,23 | 22,53 | 6,07% | 2.271,00 |
| 05.05.2026 | 21,09 | 21,56 | 20,98 | 21,24 | 0,19% | 655,00 |
| 04.05.2026 | 22,04 | 22,04 | 21,06 | 21,20 | -3,24% | 7.006,00 |
| 30.04.2026 | 21,25 | 22,42 | 21,25 | 21,91 | 3,50% | 1.040,00 |
| 29.04.2026 | 21,52 | 21,72 | 21,17 | 21,17 | -1,81% | 636,00 |
| 28.04.2026 | 22,90 | 22,91 | 21,23 | 21,56 | -6,63% | 1.837,00 |
| 27.04.2026 | 23,16 | 23,26 | 22,73 | 23,09 | 0,04% | 892,00 |
| 24.04.2026 | 23,37 | 23,37 | 22,91 | 23,08 | -1,75% | 760,00 |
| 23.04.2026 | 23,37 | 24,03 | 23,00 | 23,49 | -1,30% | 1.046,00 |
| 22.04.2026 | 23,35 | 24,01 | 23,35 | 23,80 | 2,01% | 3.163,00 |
| 21.04.2026 | 24,70 | 24,71 | 23,15 | 23,33 | -5,93% | 1.743,00 |
| 20.04.2026 | 25,00 | 25,20 | 24,52 | 24,80 | -0,68% | 1.121,00 |
| 17.04.2026 | 25,47 | 26,15 | 24,89 | 24,97 | -1,07% | 7.247,00 |
| 16.04.2026 | 25,22 | 25,60 | 24,89 | 25,24 | -0,12% | 499,00 |
| 15.04.2026 | 24,89 | 25,36 | 24,79 | 25,27 | 2,14% | 2.835,00 |
| 14.04.2026 | 24,85 | 24,85 | 24,49 | 24,74 | 1,81% | 733,00 |
| 13.04.2026 | 23,80 | 24,38 | 23,01 | 24,30 | 1,38% | 2.438,00 |
| 10.04.2026 | 23,26 | 24,11 | 23,26 | 23,97 | 2,96% | 809,00 |
| 09.04.2026 | 23,59 | 23,59 | 23,16 | 23,28 | 0,04% | 222,00 |
| 08.04.2026 | 21,76 | 23,81 | 21,76 | 23,27 | 8,23% | 1.551,00 |
| 07.04.2026 | 22,12 | 22,20 | 21,28 | 21,50 | -1,65% | 600,00 |
| 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 |