25,700€
-0,87%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.04.2026 | 23,31 | 24,16 | 23,20 | 24,04 | 2,87% | 100,00 |
| 09.04.2026 | 23,49 | 23,72 | 23,07 | 23,37 | -0,15% | 200,00 |
| 08.04.2026 | 21,81 | 23,81 | 21,72 | 23,40 | 7,96% | - |
| 07.04.2026 | 21,84 | 22,12 | 21,05 | 21,68 | -0,98% | 36,00 |
| 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 |