20,490€
-8,69%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 14,00 | 15,31 | 13,99 | 15,17 | 8,01% | - |
| 05.11.2025 | 13,39 | 14,11 | 13,32 | 14,05 | 4,38% | 22,00 |
| 04.11.2025 | 13,85 | 13,85 | 13,25 | 13,46 | -2,71% | 25,00 |
| 03.11.2025 | 13,99 | 14,01 | 13,39 | 13,83 | -1,14% | 2.600,00 |
| 31.10.2025 | 14,07 | 14,08 | 13,83 | 13,99 | -0,57% | - |
| 30.10.2025 | 14,50 | 14,70 | 13,87 | 14,07 | -3,00% | 179,00 |
| 29.10.2025 | 13,57 | 14,83 | 13,57 | 14,51 | 6,26% | 2.351,00 |
| 28.10.2025 | 13,17 | 13,72 | 12,78 | 13,65 | 3,41% | - |
| 27.10.2025 | 12,75 | 13,34 | 12,75 | 13,20 | 3,90% | 11,00 |
| 24.10.2025 | 12,62 | 12,74 | 12,49 | 12,71 | 0,47% | 4,00 |
| 23.10.2025 | 12,63 | 12,95 | 12,62 | 12,65 | 1,00% | - |
| 22.10.2025 | 12,75 | 12,85 | 12,39 | 12,52 | -1,84% | 3.409,00 |
| 21.10.2025 | 13,40 | 13,40 | 12,64 | 12,76 | -4,71% | 2.399,00 |
| 20.10.2025 | 13,15 | 13,46 | 12,70 | 13,39 | 3,64% | 4.314,00 |
| 17.10.2025 | 13,15 | 13,15 | 12,69 | 12,92 | -1,41% | 902,00 |
| 16.10.2025 | 13,28 | 13,66 | 13,08 | 13,10 | -2,93% | 250,00 |
| 15.10.2025 | 13,28 | 13,55 | 13,24 | 13,50 | 1,89% | 23,00 |
| 14.10.2025 | 13,34 | 13,35 | 12,99 | 13,25 | -0,64% | 606,00 |
| 13.10.2025 | 12,97 | 13,45 | 12,24 | 13,33 | 2,97% | 150,00 |
| 10.10.2025 | 13,17 | 13,42 | 12,86 | 12,95 | -0,84% | - |
| 09.10.2025 | 13,34 | 13,67 | 12,98 | 13,06 | -2,68% | 2.000,00 |
| 08.10.2025 | 12,92 | 13,43 | 12,83 | 13,42 | 4,32% | 909,00 |
| 07.10.2025 | 12,90 | 13,26 | 12,77 | 12,86 | -0,77% | 7.500,00 |
| 06.10.2025 | 12,92 | 13,29 | 12,83 | 12,96 | 0,47% | 600,00 |
| 03.10.2025 | 12,57 | 12,95 | 12,56 | 12,90 | 1,86% | 632,00 |
| 02.10.2025 | 12,63 | 12,82 | 12,47 | 12,67 | -0,35% | 255,00 |
| 01.10.2025 | 12,73 | 13,00 | 12,40 | 12,71 | 0,16% | 1.000,00 |
| 30.09.2025 | 12,44 | 12,71 | 12,31 | 12,69 | 2,30% | 2.200,00 |
| 29.09.2025 | 12,12 | 12,56 | 12,06 | 12,41 | 2,56% | - |
| 26.09.2025 | 11,78 | 12,17 | 11,63 | 12,10 | 2,89% | 1.000,00 |
| 25.09.2025 | 11,71 | 11,96 | 11,57 | 11,76 | -0,47% | 450,00 |
| 24.09.2025 | 10,76 | 12,42 | 10,69 | 11,81 | 10,32% | - |
| 23.09.2025 | 10,59 | 10,79 | 10,50 | 10,71 | 0,71% | 320,00 |
| 22.09.2025 | 10,39 | 10,66 | 10,38 | 10,63 | 2,16% | 475,00 |
| 19.09.2025 | 10,16 | 10,45 | 10,11 | 10,41 | 2,66% | - |
| 18.09.2025 | 10,02 | 10,18 | 10,02 | 10,14 | 1,02% | 4.200,00 |
| 17.09.2025 | 10,30 | 10,30 | 9,92 | 10,03 | -2,41% | 4.454,00 |
| 16.09.2025 | 10,35 | 10,40 | 10,20 | 10,28 | -0,77% | 565,00 |
| 15.09.2025 | 10,08 | 10,39 | 10,08 | 10,36 | 2,93% | 52,00 |
| 12.09.2025 | 10,10 | 10,29 | 10,05 | 10,07 | -1,03% | 6.850,00 |
| 11.09.2025 | 10,07 | 10,22 | 10,03 | 10,17 | 0,99% | - |