21,840€
-0,14%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,89 | 22,05 | 20,74 | 21,89 | 0,09% | 150,00 |
| 01.04.2026 | 21,58 | 22,28 | 21,51 | 21,87 | 2,20% | 1.122,00 |
| 31.03.2026 | 19,65 | 21,43 | 19,62 | 21,40 | 9,30% | 794,00 |
| 30.03.2026 | 20,04 | 20,40 | 19,47 | 19,58 | -2,25% | - |
| 27.03.2026 | 19,58 | 20,18 | 19,50 | 20,03 | 2,09% | 90,00 |
| 26.03.2026 | 20,84 | 20,85 | 19,50 | 19,62 | -5,81% | - |
| 25.03.2026 | 20,06 | 21,06 | 19,96 | 20,83 | 4,41% | 6,00 |
| 24.03.2026 | 20,03 | 20,10 | 19,37 | 19,95 | -0,50% | - |
| 23.03.2026 | 18,63 | 20,58 | 17,62 | 20,05 | 7,19% | 225,00 |
| 20.03.2026 | 19,92 | 20,01 | 18,67 | 18,71 | -3,66% | 3.000,00 |
| 19.03.2026 | 20,56 | 20,62 | 18,54 | 19,42 | -5,57% | 1.599,00 |
| 18.03.2026 | 21,65 | 21,96 | 20,40 | 20,56 | -4,24% | 5.749,00 |
| 17.03.2026 | 21,92 | 22,30 | 21,42 | 21,47 | -2,01% | 9,00 |
| 16.03.2026 | 21,90 | 22,55 | 21,42 | 21,91 | 0,00% | 1.195,00 |
| 13.03.2026 | 22,85 | 23,08 | 21,80 | 21,91 | -4,07% | - |
| 12.03.2026 | 23,39 | 23,43 | 22,57 | 22,84 | -2,56% | 45,00 |
| 11.03.2026 | 23,11 | 23,52 | 22,71 | 23,44 | 1,47% | - |
| 10.03.2026 | 22,33 | 23,61 | 22,33 | 23,10 | 3,49% | 51,00 |
| 09.03.2026 | 22,00 | 22,42 | 20,19 | 22,32 | 1,22% | 444,00 |
| 06.03.2026 | 23,13 | 23,71 | 21,99 | 22,05 | -4,30% | 72,00 |
| 05.03.2026 | 24,67 | 24,98 | 22,68 | 23,04 | -6,80% | 512,00 |
| 04.03.2026 | 24,36 | 25,60 | 23,99 | 24,72 | -0,32% | 2.001,00 |
| 03.03.2026 | 26,17 | 26,22 | 24,25 | 24,80 | -5,45% | 402,00 |
| 02.03.2026 | 26,83 | 27,32 | 26,18 | 26,23 | -3,42% | 1.624,00 |
| 27.02.2026 | 26,83 | 27,38 | 26,67 | 27,16 | 2,49% | 2.961,00 |
| 26.02.2026 | 26,71 | 26,93 | 25,35 | 26,50 | -0,97% | 3.585,00 |
| 25.02.2026 | 27,54 | 28,26 | 26,76 | 26,76 | -3,67% | 94,00 |
| 24.02.2026 | 25,80 | 27,80 | 25,67 | 27,78 | 8,64% | 112,00 |
| 23.02.2026 | 24,52 | 25,63 | 24,07 | 25,57 | 5,57% | 5,00 |
| 20.02.2026 | 22,12 | 24,58 | 22,07 | 24,22 | 10,44% | 462,00 |
| 19.02.2026 | 21,03 | 22,04 | 20,96 | 21,93 | 0,78% | 498,00 |
| 18.02.2026 | 21,01 | 21,89 | 20,95 | 21,76 | 4,26% | - |
| 17.02.2026 | 21,92 | 21,95 | 20,10 | 20,87 | -4,75% | 5,00 |
| 16.02.2026 | 21,54 | 21,94 | 21,40 | 21,91 | 1,44% | 6,00 |
| 13.02.2026 | 21,78 | 21,92 | 21,04 | 21,60 | -0,46% | 77,00 |
| 12.02.2026 | 22,34 | 22,50 | 21,41 | 21,70 | -1,72% | 179,00 |
| 11.02.2026 | 21,33 | 22,14 | 21,31 | 22,08 | 3,27% | 1.100,00 |
| 10.02.2026 | 21,42 | 21,45 | 20,85 | 21,38 | 0,00% | - |
| 09.02.2026 | 20,72 | 21,55 | 20,57 | 21,38 | 3,24% | 255,00 |
| 06.02.2026 | 20,03 | 20,88 | 19,80 | 20,71 | 2,30% | 45,00 |
| 05.02.2026 | 20,49 | 20,52 | 20,02 | 20,25 | -1,63% | 880,00 |
| 04.02.2026 | 22,64 | 22,82 | 20,17 | 20,58 | -8,29% | 62,00 |
| 03.02.2026 | 21,36 | 22,62 | 21,36 | 22,44 | 5,40% | 1.507,00 |
| 02.02.2026 | 21,27 | 21,45 | 19,05 | 21,29 | -0,05% | 802,00 |
| 30.01.2026 | 22,66 | 23,03 | 20,80 | 21,30 | -5,33% | 217,00 |
| 29.01.2026 | 22,36 | 23,95 | 22,04 | 22,50 | 1,95% | 339,00 |
| 28.01.2026 | 21,88 | 22,54 | 21,80 | 22,07 | 0,68% | 758,00 |
| 27.01.2026 | 21,66 | 21,93 | 21,17 | 21,92 | 1,48% | 46,00 |
| 26.01.2026 | 21,03 | 22,38 | 20,96 | 21,60 | 3,05% | 1.981,00 |
| 23.01.2026 | 20,18 | 21,01 | 19,29 | 20,96 | 3,76% | 1.173,00 |
| 22.01.2026 | 22,71 | 22,93 | 20,04 | 20,20 | -11,05% | 13,00 |
| 21.01.2026 | 21,96 | 22,90 | 21,96 | 22,71 | 4,22% | 316,00 |
| 20.01.2026 | 21,63 | 21,82 | 21,03 | 21,79 | 0,79% | 1.060,00 |
| 19.01.2026 | 21,19 | 22,05 | 21,19 | 21,62 | -0,69% | 1.000,00 |
| 16.01.2026 | 21,19 | 22,16 | 20,69 | 21,77 | 2,74% | 113,00 |
| 15.01.2026 | 21,41 | 21,57 | 20,64 | 21,19 | -1,35% | 2.240,00 |
| 14.01.2026 | 20,65 | 21,48 | 20,64 | 21,48 | 4,22% | 293,00 |
| 13.01.2026 | 20,86 | 21,16 | 20,50 | 20,61 | -1,34% | 405,00 |
| 12.01.2026 | 20,26 | 21,04 | 20,13 | 20,89 | 3,06% | 538,00 |
| 09.01.2026 | 19,29 | 20,44 | 19,28 | 20,27 | 4,97% | 410,00 |
| 08.01.2026 | 19,24 | 19,42 | 18,74 | 19,31 | 0,31% | - |
| 07.01.2026 | 19,73 | 19,95 | 18,56 | 19,25 | -2,46% | 455,00 |
| 06.01.2026 | 19,60 | 20,00 | 19,59 | 19,74 | 0,84% | 42,00 |
| 05.01.2026 | 18,49 | 20,10 | 18,49 | 19,57 | 6,76% | 609,00 |
| 02.01.2026 | 18,30 | 18,97 | 18,14 | 18,33 | -0,78% | 1.127,00 |
| 30.12.2025 | 18,04 | 18,55 | 18,01 | 18,48 | 2,41% | - |
| 29.12.2025 | 18,60 | 18,60 | 17,72 | 18,04 | -1,42% | 178,00 |
| 23.12.2025 | 18,13 | 18,54 | 18,02 | 18,30 | 1,08% | 394,00 |
| 22.12.2025 | 17,44 | 18,14 | 17,44 | 18,11 | 4,65% | 124,00 |
| 19.12.2025 | 17,24 | 17,78 | 17,10 | 17,30 | 0,00% | - |
| 18.12.2025 | 17,35 | 17,55 | 16,64 | 17,30 | -0,35% | 203,00 |
| 17.12.2025 | 17,28 | 17,77 | 17,16 | 17,36 | 0,43% | 800,00 |
| 16.12.2025 | 17,15 | 17,42 | 16,76 | 17,29 | 1,20% | - |
| 15.12.2025 | 16,85 | 17,41 | 16,85 | 17,08 | 1,52% | 753,00 |
| 12.12.2025 | 16,79 | 17,52 | 16,65 | 16,83 | 0,15% | 21,00 |
| 11.12.2025 | 16,57 | 16,90 | 16,35 | 16,80 | 0,51% | 16,00 |
| 10.12.2025 | 15,89 | 16,73 | 15,87 | 16,72 | 5,52% | 48,00 |
| 09.12.2025 | 15,71 | 16,01 | 15,47 | 15,84 | 0,19% | 289,00 |
| 08.12.2025 | 16,02 | 16,20 | 15,77 | 15,81 | -1,19% | 12,00 |
| 05.12.2025 | 16,12 | 16,49 | 15,88 | 16,00 | -0,65% | 100,00 |
| 04.12.2025 | 16,47 | 16,62 | 15,96 | 16,11 | -2,25% | 200,00 |
| 03.12.2025 | 15,88 | 16,52 | 15,77 | 16,48 | 3,81% | 119,00 |
| 02.12.2025 | 15,85 | 16,03 | 15,58 | 15,87 | 0,00% | 8,00 |
| 01.12.2025 | 16,09 | 16,40 | 15,70 | 15,87 | -1,34% | 1.125,00 |
| 28.11.2025 | 15,77 | 16,18 | 15,71 | 16,09 | 2,03% | - |
| 27.11.2025 | 15,73 | 15,95 | 15,58 | 15,77 | -0,13% | 18,00 |
| 26.11.2025 | 15,51 | 15,89 | 15,50 | 15,79 | 0,96% | - |
| 25.11.2025 | 15,43 | 15,79 | 15,30 | 15,64 | 1,16% | 40,00 |
| 24.11.2025 | 15,09 | 15,50 | 14,77 | 15,46 | 1,58% | - |
| 21.11.2025 | 14,92 | 15,22 | 14,49 | 15,22 | 0,46% | - |
| 20.11.2025 | 15,98 | 16,20 | 15,04 | 15,15 | -5,08% | 112,00 |
| 19.11.2025 | 15,39 | 16,08 | 15,22 | 15,96 | 3,20% | 953,00 |
| 18.11.2025 | 15,62 | 15,62 | 14,87 | 15,46 | -0,67% | - |
| 17.11.2025 | 15,74 | 15,90 | 15,26 | 15,57 | -1,24% | 1.000,00 |
| 14.11.2025 | 15,40 | 15,90 | 15,08 | 15,76 | 2,40% | 2,00 |
| 13.11.2025 | 16,13 | 16,34 | 15,20 | 15,39 | -4,26% | 28,00 |
| 12.11.2025 | 15,60 | 16,22 | 15,58 | 16,08 | 3,14% | - |
| 11.11.2025 | 15,87 | 15,99 | 15,49 | 15,59 | -2,50% | - |
| 10.11.2025 | 15,37 | 16,03 | 15,37 | 15,99 | 4,31% | - |
| 07.11.2025 | 15,03 | 15,44 | 14,87 | 15,33 | 1,02% | 1.003,00 |