16,060€
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 | 15,88 | 16,05 | 15,86 | 16,00 | 0,82% | - |
| 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% | - |
| 10.09.2025 | 9,99 | 10,11 | 9,95 | 10,07 | 0,88% | - |
| 09.09.2025 | 9,95 | 10,54 | 9,94 | 9,98 | 0,18% | 3.300,00 |
| 08.09.2025 | 10,20 | 10,26 | 9,74 | 9,97 | -2,16% | 10,00 |
| 05.09.2025 | 10,04 | 10,34 | 10,00 | 10,19 | 1,90% | 49,00 |
| 04.09.2025 | 10,23 | 10,27 | 9,89 | 10,00 | -2,30% | 4.542,00 |
| 03.09.2025 | 9,88 | 10,31 | 9,84 | 10,23 | 3,46% | 860,00 |
| 02.09.2025 | 9,96 | 9,99 | 9,63 | 9,89 | -0,75% | 7.240,00 |
| 01.09.2025 | 9,88 | 9,98 | 9,84 | 9,96 | 0,84% | - |
| 29.08.2025 | 9,80 | 9,95 | 9,74 | 9,88 | 0,82% | - |
| 28.08.2025 | 9,86 | 9,89 | 9,76 | 9,80 | -0,56% | - |
| 27.08.2025 | 9,81 | 9,87 | 9,66 | 9,86 | 0,38% | 1.820,00 |
| 26.08.2025 | 9,82 | 9,87 | 9,72 | 9,82 | -0,03% | - |
| 25.08.2025 | 9,43 | 9,93 | 9,43 | 9,82 | 1,63% | - |
| 22.08.2025 | 9,43 | 9,72 | 9,40 | 9,66 | 2,47% | - |
| 21.08.2025 | 9,29 | 9,43 | 9,27 | 9,43 | 1,48% | 300,00 |
| 20.08.2025 | 9,35 | 9,41 | 9,21 | 9,29 | -0,59% | - |
| 19.08.2025 | 9,58 | 9,72 | 9,34 | 9,35 | -2,27% | - |
| 18.08.2025 | 9,69 | 9,73 | 9,50 | 9,57 | -1,26% | 1,00 |
| 15.08.2025 | 9,72 | 9,83 | 9,64 | 9,69 | -0,21% | - |
| 14.08.2025 | 9,80 | 9,86 | 9,56 | 9,71 | -0,92% | - |
| 13.08.2025 | 9,86 | 9,96 | 9,75 | 9,80 | -0,61% | - |
| 12.08.2025 | 9,93 | 9,93 | 9,56 | 9,86 | 2,76% | 6,00 |
| 11.08.2025 | 9,93 | 9,95 | 9,56 | 9,59 | -3,35% | 2.000,00 |
| 08.08.2025 | 9,78 | 9,97 | 9,71 | 9,93 | 1,48% | 800,00 |
| 07.08.2025 | 8,84 | 9,80 | 8,83 | 9,78 | 10,63% | 2.375,00 |
| 06.08.2025 | 9,03 | 9,07 | 8,71 | 8,84 | -2,19% | - |
| 05.08.2025 | 8,73 | 9,08 | 8,73 | 9,04 | 3,23% | - |
| 04.08.2025 | 8,73 | 8,81 | 8,71 | 8,76 | 0,40% | 1.000,00 |
| 01.08.2025 | 8,93 | 8,94 | 8,67 | 8,72 | -2,32% | - |
| 31.07.2025 | 8,70 | 8,93 | 8,43 | 8,93 | 2,76% | 3.200,00 |
| 30.07.2025 | 8,73 | 8,91 | 8,47 | 8,69 | -0,40% | - |
| 29.07.2025 | 8,85 | 8,91 | 8,70 | 8,72 | -1,50% | - |
| 28.07.2025 | 8,68 | 8,87 | 8,54 | 8,86 | 2,02% | 3.525,00 |
| 25.07.2025 | 8,72 | 8,73 | 8,55 | 8,68 | -0,40% | - |
| 24.07.2025 | 8,89 | 8,95 | 8,66 | 8,72 | -2,02% | - |
| 23.07.2025 | 8,74 | 9,03 | 8,73 | 8,90 | 1,72% | 1.806,00 |
| 22.07.2025 | 8,61 | 8,79 | 8,52 | 8,75 | 1,51% | - |
| 21.07.2025 | 8,59 | 8,77 | 8,59 | 8,62 | 0,35% | 1.000,00 |
| 18.07.2025 | 8,57 | 8,69 | 8,50 | 8,59 | 0,06% | - |
| 17.07.2025 | 8,07 | 8,67 | 8,07 | 8,58 | 0,06% | - |