23,060€
-4,08%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 24,20 | 24,56 | 22,98 | 23,10 | -3,91% | - |
| 28.08.2026 | 24,34 | 24,40 | 24,00 | 24,04 | -0,66% | 3.824,00 |
| 27.08.2026 | 23,95 | 24,20 | 23,95 | 24,20 | 1,85% | 40,00 |
| 26.08.2026 | 24,05 | 24,28 | 23,76 | 23,76 | -0,25% | 502,00 |
| 25.08.2026 | 23,66 | 23,82 | 23,66 | 23,82 | 1,28% | 224,00 |
| 24.08.2026 | 23,83 | 24,00 | 23,52 | 23,52 | -1,13% | 1.918,00 |
| 21.08.2026 | 22,66 | 23,79 | 22,66 | 23,79 | 5,64% | 1.372,00 |
| 20.08.2026 | 21,89 | 22,52 | 21,46 | 22,52 | 1,76% | 652,00 |
| 19.08.2026 | 22,07 | 22,30 | 21,56 | 22,13 | 0,82% | 1.889,00 |
| 18.08.2026 | 22,19 | 22,19 | 21,85 | 21,95 | -2,57% | 483,00 |
| 17.08.2026 | 22,08 | 22,53 | 22,03 | 22,53 | 2,78% | 1.511,00 |
| 14.08.2026 | 21,53 | 22,18 | 21,53 | 21,92 | 0,50% | 1.517,00 |
| 13.08.2026 | 22,84 | 22,84 | 21,71 | 21,81 | -4,80% | 744,00 |
| 12.08.2026 | 22,99 | 23,33 | 22,91 | 22,91 | -2,59% | 722,00 |
| 11.08.2026 | 23,40 | 23,52 | 23,40 | 23,52 | -0,68% | 53,00 |
| 10.08.2026 | 23,81 | 23,81 | 23,53 | 23,68 | 2,73% | 505,00 |
| 07.08.2026 | 23,34 | 24,00 | 22,94 | 23,05 | 0,52% | 1.837,00 |
| 06.08.2026 | 23,87 | 23,87 | 22,76 | 22,93 | -4,78% | 513,00 |
| 05.08.2026 | 23,38 | 24,08 | 23,10 | 24,08 | 5,02% | 1.543,00 |
| 04.08.2026 | 21,90 | 22,93 | 21,90 | 22,93 | 6,06% | 106,00 |
| 03.08.2026 | 21,51 | 21,89 | 21,34 | 21,62 | 0,93% | 191,00 |
| 31.07.2026 | 22,17 | 22,17 | 21,42 | 21,42 | -0,70% | 506,00 |
| 30.07.2026 | 21,71 | 21,95 | 21,57 | 21,57 | -2,13% | 491,00 |
| 29.07.2026 | 21,58 | 22,04 | 21,36 | 22,04 | 1,19% | 116,00 |
| 28.07.2026 | 22,21 | 22,22 | 21,78 | 21,78 | -3,84% | 298,00 |
| 27.07.2026 | 22,42 | 22,73 | 22,42 | 22,65 | 0,94% | 955,00 |
| 24.07.2026 | 22,65 | 23,02 | 22,44 | 22,44 | -2,86% | 768,00 |
| 23.07.2026 | 23,31 | 23,35 | 23,05 | 23,10 | -0,77% | 196,00 |
| 22.07.2026 | 22,45 | 23,28 | 22,45 | 23,28 | 9,35% | 400,00 |
| 21.07.2026 | 21,29 | 21,29 | 21,29 | 21,29 | 0,90% | 94,00 |
| 20.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 3,23% | 30,00 |
| 17.07.2026 | 20,84 | 20,84 | 20,44 | 20,44 | -1,97% | 447,00 |
| 16.07.2026 | 21,48 | 21,48 | 20,85 | 20,85 | -4,27% | 462,00 |
| 15.07.2026 | 21,97 | 22,06 | 21,54 | 21,78 | 0,05% | 2.513,00 |
| 14.07.2026 | 21,08 | 22,07 | 21,08 | 21,77 | 4,16% | 1.010,00 |
| 13.07.2026 | 21,31 | 21,33 | 20,56 | 20,90 | -1,74% | 868,00 |
| 10.07.2026 | 21,48 | 21,48 | 21,27 | 21,27 | -0,42% | 51,00 |
| 09.07.2026 | 20,00 | 21,40 | 20,00 | 21,36 | 7,47% | 96,00 |
| 08.07.2026 | 19,98 | 20,09 | 19,43 | 19,88 | -3,52% | 639,00 |
| 07.07.2026 | 21,37 | 21,37 | 20,51 | 20,60 | -4,54% | 595,00 |
| 06.07.2026 | 21,54 | 21,62 | 21,53 | 21,58 | -0,23% | 445,00 |
| 03.07.2026 | 21,25 | 21,70 | 21,25 | 21,63 | 0,75% | 3.167,00 |
| 02.07.2026 | 21,05 | 21,47 | 20,90 | 21,47 | 1,95% | 815,00 |
| 01.07.2026 | 21,24 | 21,24 | 20,68 | 21,06 | -0,99% | 11.506,00 |
| 30.06.2026 | 20,87 | 21,38 | 20,87 | 21,27 | 4,78% | 425,00 |
| 29.06.2026 | 20,81 | 20,81 | 20,30 | 20,30 | -2,78% | 126,00 |
| 26.06.2026 | 20,73 | 21,18 | 20,54 | 20,88 | 0,48% | 1.848,00 |
| 25.06.2026 | 20,23 | 21,07 | 20,23 | 20,78 | 2,57% | 1.800,00 |
| 24.06.2026 | 21,67 | 21,67 | 20,26 | 20,26 | -5,77% | 776,00 |
| 23.06.2026 | 22,86 | 22,86 | 21,50 | 21,50 | -6,72% | 1.758,00 |
| 22.06.2026 | 22,85 | 23,10 | 22,61 | 23,05 | 0,66% | 575,00 |
| 19.06.2026 | 23,11 | 23,18 | 22,90 | 22,90 | -1,25% | 415,00 |
| 18.06.2026 | 23,80 | 24,00 | 23,13 | 23,19 | -2,85% | 1.033,00 |
| 17.06.2026 | 25,40 | 25,58 | 23,87 | 23,87 | -4,63% | 655,00 |
| 16.06.2026 | 24,52 | 25,03 | 24,49 | 25,03 | 2,08% | 242,00 |
| 15.06.2026 | 23,70 | 25,19 | 23,70 | 24,52 | 3,94% | 974,00 |
| 12.06.2026 | 22,84 | 23,65 | 22,84 | 23,59 | 3,97% | 572,00 |
| 11.06.2026 | 22,31 | 22,94 | 22,31 | 22,69 | 0,98% | 1.679,00 |
| 10.06.2026 | 23,03 | 23,03 | 22,09 | 22,47 | -2,13% | 1.713,00 |
| 09.06.2026 | 23,64 | 23,97 | 22,40 | 22,96 | -3,37% | 6.568,00 |
| 08.06.2026 | 23,29 | 24,06 | 23,11 | 23,76 | -1,25% | 1.166,00 |
| 05.06.2026 | 25,80 | 25,80 | 24,06 | 24,06 | -8,73% | 689,00 |
| 03.06.2026 | 27,35 | 27,35 | 26,20 | 26,36 | -4,32% | 1.438,00 |
| 02.06.2026 | 26,14 | 27,55 | 26,14 | 27,55 | 5,43% | 1.516,00 |
| 01.06.2026 | 25,83 | 26,13 | 24,97 | 26,13 | 1,95% | 2.394,00 |
| 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 |