23,045€
-4,83%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 24,45 | 24,52 | 22,98 | 23,05 | -4,83% | - |
| 28.08.2026 | 24,45 | 24,70 | 24,01 | 24,22 | -0,51% | - |
| 27.08.2026 | 24,02 | 24,40 | 23,63 | 24,34 | 2,25% | - |
| 26.08.2026 | 24,11 | 24,65 | 23,70 | 23,81 | -1,24% | - |
| 25.08.2026 | 23,91 | 24,11 | 23,53 | 24,11 | 1,97% | - |
| 24.08.2026 | 23,97 | 24,15 | 23,36 | 23,64 | -0,38% | - |
| 21.08.2026 | 22,59 | 24,00 | 22,59 | 23,73 | 6,06% | - |
| 20.08.2026 | 22,09 | 22,54 | 21,46 | 22,38 | 1,91% | - |
| 19.08.2026 | 22,31 | 22,53 | 21,46 | 21,96 | -0,68% | 1,00 |
| 18.08.2026 | 22,77 | 22,77 | 21,75 | 22,11 | -2,10% | - |
| 17.08.2026 | 22,24 | 22,63 | 22,09 | 22,58 | 2,20% | - |
| 14.08.2026 | 21,94 | 22,28 | 21,59 | 22,10 | 1,31% | - |
| 13.08.2026 | 23,31 | 23,31 | 21,71 | 21,81 | -5,19% | - |
| 12.08.2026 | 22,92 | 23,63 | 22,89 | 23,01 | 0,22% | - |
| 11.08.2026 | 23,86 | 23,91 | 22,64 | 22,96 | -2,69% | - |
| 10.08.2026 | 23,51 | 23,95 | 23,37 | 23,59 | 0,79% | - |
| 07.08.2026 | 23,70 | 24,10 | 23,01 | 23,41 | 0,02% | - |
| 06.08.2026 | 24,18 | 24,27 | 22,77 | 23,40 | -2,26% | 240,00 |
| 05.08.2026 | 23,33 | 24,16 | 23,07 | 23,94 | 2,75% | - |
| 04.08.2026 | 21,79 | 23,32 | 21,24 | 23,30 | 7,80% | - |
| 03.08.2026 | 21,57 | 21,93 | 21,22 | 21,62 | 0,09% | - |
| 31.07.2026 | 22,12 | 22,30 | 21,29 | 21,60 | -1,75% | 4,00 |
| 30.07.2026 | 21,58 | 22,86 | 21,52 | 21,98 | 0,99% | 7,00 |
| 29.07.2026 | 21,90 | 22,34 | 21,31 | 21,77 | 0,35% | 1,00 |
| 28.07.2026 | 22,53 | 22,53 | 0,00 | 21,69 | -2,87% | 475,00 |
| 27.07.2026 | 22,54 | 23,15 | 21,75 | 22,33 | -0,09% | - |
| 24.07.2026 | 22,84 | 23,18 | 22,30 | 22,35 | -1,87% | 903,00 |
| 23.07.2026 | 23,47 | 23,54 | 22,58 | 22,78 | -2,06% | 1,00 |
| 22.07.2026 | 22,68 | 23,44 | 22,50 | 23,26 | 2,58% | - |
| 21.07.2026 | 21,54 | 22,82 | 21,35 | 22,67 | 5,91% | - |
| 20.07.2026 | 20,82 | 21,48 | 20,70 | 21,41 | 3,86% | - |
| 17.07.2026 | 21,10 | 21,10 | 20,21 | 20,61 | -1,53% | 289,00 |
| 16.07.2026 | 21,79 | 21,79 | 20,75 | 20,93 | -2,92% | 400,00 |
| 15.07.2026 | 22,13 | 22,22 | 21,32 | 21,56 | -1,82% | - |
| 14.07.2026 | 21,18 | 22,44 | 21,14 | 21,96 | 4,47% | 470,00 |
| 13.07.2026 | 21,77 | 21,77 | 20,63 | 21,02 | -3,95% | 279,00 |
| 10.07.2026 | 21,73 | 21,94 | 21,16 | 21,89 | 1,74% | - |
| 09.07.2026 | 20,16 | 21,59 | 20,06 | 21,51 | 7,68% | - |
| 08.07.2026 | 20,67 | 20,67 | 19,48 | 19,98 | -2,92% | - |
| 07.07.2026 | 21,61 | 21,61 | 20,50 | 20,58 | -4,72% | - |
| 06.07.2026 | 21,74 | 21,81 | 21,50 | 21,60 | -0,05% | - |
| 03.07.2026 | 21,22 | 21,78 | 21,22 | 21,61 | 2,27% | - |
| 02.07.2026 | 21,12 | 21,93 | 20,96 | 21,13 | -0,26% | - |
| 01.07.2026 | 21,50 | 21,50 | 20,61 | 21,18 | -1,17% | - |
| 30.06.2026 | 21,09 | 21,72 | 20,96 | 21,43 | 2,44% | - |
| 29.06.2026 | 21,08 | 21,16 | 20,35 | 20,92 | -0,33% | 5,00 |
| 26.06.2026 | 20,95 | 21,40 | 20,56 | 20,99 | 0,60% | 400,00 |
| 25.06.2026 | 20,53 | 21,38 | 20,32 | 20,87 | 2,78% | - |
| 24.06.2026 | 21,70 | 21,77 | 20,17 | 20,30 | -5,78% | 4,00 |
| 23.06.2026 | 23,29 | 23,29 | 21,40 | 21,55 | -6,79% | 9,00 |
| 22.06.2026 | 23,20 | 23,24 | 22,66 | 23,12 | -0,82% | 6,00 |
| 19.06.2026 | 23,37 | 23,37 | 23,29 | 23,31 | -0,72% | - |
| 18.06.2026 | 24,01 | 24,56 | 23,06 | 23,48 | -2,33% | - |
| 17.06.2026 | 25,59 | 25,88 | 24,00 | 24,04 | -5,62% | 20,00 |
| 16.06.2026 | 24,78 | 25,54 | 24,40 | 25,47 | 3,66% | 167,00 |
| 15.06.2026 | 23,44 | 25,43 | 23,37 | 24,57 | 4,31% | 35,00 |
| 12.06.2026 | 22,77 | 23,85 | 22,77 | 23,55 | 3,81% | - |
| 11.06.2026 | 22,21 | 23,05 | 22,21 | 22,69 | 1,93% | 8,00 |
| 10.06.2026 | 23,07 | 23,07 | 22,02 | 22,26 | -2,67% | - |
| 09.06.2026 | 23,65 | 24,15 | 22,16 | 22,87 | -3,36% | - |
| 08.06.2026 | 23,52 | 24,10 | 23,41 | 23,66 | 2,00% | - |
| 05.06.2026 | 26,23 | 26,37 | 23,15 | 23,20 | -12,01% | - |
| 04.06.2026 | 26,18 | 26,84 | 25,70 | 26,36 | 0,00% | - |
| 03.06.2026 | 25,68 | 27,40 | 25,68 | 26,36 | -4,16% | - |
| 02.06.2026 | 25,68 | 27,53 | 25,68 | 27,51 | 5,20% | 117,00 |
| 01.06.2026 | 25,70 | 26,30 | 24,87 | 26,15 | 1,77% | - |
| 29.05.2026 | 25,91 | 26,13 | 25,31 | 25,69 | -0,91% | - |
| 28.05.2026 | 24,63 | 26,01 | 24,22 | 25,93 | 4,77% | 135,00 |
| 27.05.2026 | 24,46 | 24,83 | 23,93 | 24,75 | 1,92% | 100,00 |
| 26.05.2026 | 24,72 | 24,88 | 24,08 | 24,28 | -1,78% | - |
| 25.05.2026 | 23,61 | 24,96 | 23,39 | 24,72 | 4,88% | 400,00 |
| 22.05.2026 | 23,68 | 24,10 | 23,46 | 23,57 | -0,25% | 20,00 |
| 21.05.2026 | 23,78 | 24,19 | 23,08 | 23,63 | -1,11% | 8,00 |
| 20.05.2026 | 23,44 | 24,11 | 23,03 | 23,90 | 1,57% | 353,00 |
| 19.05.2026 | 23,87 | 23,91 | 22,95 | 23,53 | -1,67% | - |
| 18.05.2026 | 24,16 | 24,55 | 23,51 | 23,93 | -1,56% | 10,00 |
| 15.05.2026 | 25,51 | 25,83 | 23,80 | 24,31 | -5,00% | - |
| 14.05.2026 | 26,20 | 27,44 | 25,28 | 25,59 | -3,18% | - |
| 13.05.2026 | 25,29 | 26,64 | 25,29 | 26,43 | 4,61% | - |
| 12.05.2026 | 24,10 | 25,32 | 23,45 | 25,26 | 5,54% | 26,00 |
| 11.05.2026 | 23,11 | 24,12 | 22,85 | 23,94 | 3,91% | - |
| 08.05.2026 | 22,57 | 23,52 | 22,55 | 23,04 | 2,47% | 200,00 |
| 07.05.2026 | 22,70 | 24,00 | 22,25 | 22,48 | -0,57% | 430,00 |
| 06.05.2026 | 21,18 | 22,68 | 21,18 | 22,61 | 6,55% | 270,00 |
| 05.05.2026 | 21,05 | 21,86 | 21,03 | 21,22 | 0,86% | 500,00 |
| 04.05.2026 | 21,79 | 22,01 | 20,91 | 21,04 | -3,53% | - |
| 30.04.2026 | 21,20 | 22,40 | 21,13 | 21,81 | 2,49% | - |
| 29.04.2026 | 21,38 | 21,82 | 21,12 | 21,28 | -0,72% | 125,00 |
| 28.04.2026 | 23,05 | 23,07 | 21,09 | 21,44 | -7,03% | - |
| 27.04.2026 | 23,22 | 23,23 | 22,64 | 23,06 | -0,92% | 15,00 |
| 24.04.2026 | 23,44 | 23,52 | 22,95 | 23,27 | -0,70% | 250,00 |
| 23.04.2026 | 23,59 | 24,07 | 22,92 | 23,44 | -0,89% | 309,00 |
| 22.04.2026 | 25,01 | 25,01 | 23,26 | 23,65 | 1,16% | 2.379,00 |
| 21.04.2026 | 24,89 | 24,93 | 23,06 | 23,38 | -5,67% | - |
| 20.04.2026 | 25,01 | 25,04 | 24,35 | 24,78 | -1,20% | 500,00 |
| 17.04.2026 | 25,43 | 26,31 | 24,81 | 25,08 | -1,03% | 40,00 |
| 16.04.2026 | 25,23 | 25,70 | 24,82 | 25,34 | 0,62% | - |
| 15.04.2026 | 24,95 | 25,36 | 24,70 | 25,19 | 1,08% | - |
| 14.04.2026 | 24,36 | 24,92 | 24,22 | 24,92 | 2,36% | 115,00 |
| 13.04.2026 | 24,08 | 24,45 | 23,36 | 24,34 | 1,27% | - |