71,900€
-0,42%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 71,83 | 72,60 | 71,53 | 71,90 | -0,42% | - |
| 26.11.2025 | 69,25 | 72,55 | 69,25 | 72,20 | 4,00% | 241,00 |
| 25.11.2025 | 70,85 | 71,30 | 68,48 | 69,43 | -2,05% | 223,00 |
| 24.11.2025 | 66,45 | 70,98 | 65,90 | 70,88 | 6,22% | - |
| 21.11.2025 | 64,23 | 67,63 | 61,50 | 66,73 | 3,05% | 130,00 |
| 20.11.2025 | 70,18 | 71,18 | 64,10 | 64,75 | -8,29% | 425,00 |
| 19.11.2025 | 70,70 | 73,30 | 69,85 | 70,60 | -1,26% | 50,00 |
| 18.11.2025 | 69,50 | 71,90 | 67,75 | 71,50 | 3,74% | 45,00 |
| 17.11.2025 | 69,90 | 70,95 | 68,65 | 68,93 | -2,27% | 100,00 |
| 14.11.2025 | 69,05 | 70,90 | 65,83 | 70,53 | 1,29% | 1.523,00 |
| 13.11.2025 | 70,78 | 73,03 | 68,53 | 69,63 | -1,76% | 641,00 |
| 12.11.2025 | 67,33 | 71,63 | 67,00 | 70,88 | 5,12% | 374,00 |
| 11.11.2025 | 67,20 | 68,75 | 65,58 | 67,43 | -0,04% | 573,00 |
| 10.11.2025 | 62,45 | 67,70 | 62,45 | 67,45 | 8,75% | 2.905,00 |
| 07.11.2025 | 61,45 | 65,53 | 59,68 | 62,03 | 0,61% | 2.037,00 |
| 06.11.2025 | 62,33 | 63,83 | 61,35 | 61,65 | -0,96% | 147,00 |
| 05.11.2025 | 58,83 | 63,15 | 58,83 | 62,25 | 5,60% | 10,00 |
| 04.11.2025 | 59,63 | 60,33 | 57,80 | 58,95 | -0,97% | 403,00 |
| 03.11.2025 | 58,98 | 60,40 | 58,43 | 59,53 | 0,89% | 40,00 |
| 31.10.2025 | 59,60 | 60,00 | 58,50 | 59,00 | -0,97% | - |
| 30.10.2025 | 58,15 | 59,65 | 57,75 | 59,58 | 2,49% | 418,00 |
| 29.10.2025 | 57,03 | 59,78 | 57,03 | 58,13 | 1,57% | 173,00 |
| 28.10.2025 | 56,23 | 57,53 | 51,93 | 57,23 | 2,10% | 766,00 |
| 27.10.2025 | 58,80 | 58,80 | 54,40 | 56,05 | -5,28% | 1.099,00 |
| 24.10.2025 | 60,35 | 60,63 | 57,33 | 59,18 | -2,47% | 100,00 |
| 23.10.2025 | 59,40 | 61,18 | 58,90 | 60,68 | 2,41% | 298,00 |
| 22.10.2025 | 60,30 | 61,68 | 55,43 | 59,25 | -1,78% | 1.087,00 |
| 21.10.2025 | 70,18 | 70,18 | 58,18 | 60,33 | -14,04% | 1.460,00 |
| 20.10.2025 | 65,08 | 70,98 | 63,93 | 70,18 | 7,96% | 269,00 |
| 17.10.2025 | 66,18 | 69,15 | 61,90 | 65,00 | -0,61% | 2.910,00 |
| 16.10.2025 | 62,23 | 66,35 | 62,13 | 65,40 | 5,31% | 503,00 |
| 15.10.2025 | 61,35 | 63,75 | 61,03 | 62,10 | 1,64% | 1.168,00 |
| 14.10.2025 | 60,48 | 62,20 | 58,90 | 61,10 | 3,21% | 574,00 |
| 13.10.2025 | 57,23 | 59,68 | 57,23 | 59,20 | 3,72% | 655,00 |
| 10.10.2025 | 58,25 | 58,68 | 56,68 | 57,08 | -1,68% | 431,00 |
| 09.10.2025 | 59,78 | 61,20 | 57,60 | 58,05 | -2,80% | 300,00 |
| 08.10.2025 | 56,75 | 59,85 | 56,75 | 59,73 | 5,24% | 1.304,00 |
| 07.10.2025 | 58,08 | 58,45 | 56,08 | 56,75 | -3,57% | 103,00 |
| 06.10.2025 | 55,73 | 59,25 | 55,73 | 58,85 | 5,99% | 3.454,00 |
| 03.10.2025 | 55,85 | 56,45 | 54,30 | 55,53 | 1,74% | 23,00 |
| 02.10.2025 | 56,05 | 56,83 | 52,63 | 54,58 | -2,67% | - |
| 01.10.2025 | 55,23 | 56,53 | 55,05 | 56,08 | 1,86% | 364,00 |
| 30.09.2025 | 54,83 | 56,13 | 53,60 | 55,05 | 0,32% | 1.663,00 |
| 29.09.2025 | 54,53 | 55,33 | 54,53 | 54,88 | 0,60% | - |
| 26.09.2025 | 53,50 | 55,08 | 53,00 | 54,55 | 2,44% | - |
| 25.09.2025 | 52,43 | 53,63 | 51,83 | 53,25 | 1,48% | - |
| 24.09.2025 | 55,05 | 55,85 | 52,43 | 52,48 | -4,76% | 495,00 |
| 23.09.2025 | 55,80 | 56,38 | 54,78 | 55,10 | -1,39% | 860,00 |
| 22.09.2025 | 53,78 | 56,38 | 53,45 | 55,88 | 3,66% | 158,00 |
| 19.09.2025 | 51,78 | 53,90 | 51,78 | 53,90 | 4,05% | 18,00 |
| 18.09.2025 | 51,53 | 52,03 | 50,60 | 51,80 | -0,05% | 523,00 |
| 17.09.2025 | 52,23 | 52,38 | 50,25 | 51,83 | -0,96% | 399,00 |
| 16.09.2025 | 54,13 | 54,68 | 52,03 | 52,33 | -3,46% | 551,00 |
| 15.09.2025 | 54,25 | 54,73 | 52,90 | 54,20 | -2,78% | 165,00 |
| 12.09.2025 | 56,83 | 58,25 | 55,68 | 55,75 | -1,63% | 600,00 |
| 11.09.2025 | 57,88 | 58,83 | 56,58 | 56,68 | -1,22% | 250,00 |
| 10.09.2025 | 57,43 | 59,30 | 56,58 | 57,38 | -3,49% | 50,00 |
| 09.09.2025 | 58,13 | 59,98 | 58,08 | 59,45 | 2,02% | 74,00 |
| 08.09.2025 | 57,88 | 60,13 | 57,73 | 58,28 | 0,69% | 1.667,00 |
| 05.09.2025 | 56,73 | 58,60 | 56,73 | 57,88 | 2,03% | 540,00 |
| 04.09.2025 | 56,23 | 57,33 | 55,35 | 56,73 | 0,89% | 218,00 |
| 03.09.2025 | 55,18 | 56,85 | 54,88 | 56,23 | 2,00% | - |
| 02.09.2025 | 53,30 | 55,18 | 52,88 | 55,13 | 3,42% | 700,00 |
| 01.09.2025 | 52,53 | 54,10 | 52,53 | 53,30 | 1,43% | 627,00 |
| 29.08.2025 | 51,90 | 52,73 | 51,10 | 52,55 | 1,25% | 570,00 |
| 28.08.2025 | 51,48 | 52,50 | 51,20 | 51,90 | 0,83% | 100,00 |
| 27.08.2025 | 52,18 | 52,80 | 50,93 | 51,48 | -1,34% | 74,00 |
| 26.08.2025 | 50,00 | 52,28 | 49,98 | 52,18 | 4,36% | 300,00 |
| 25.08.2025 | 48,99 | 50,25 | 48,83 | 50,00 | 2,07% | 100,00 |
| 22.08.2025 | 48,66 | 49,54 | 48,23 | 48,98 | 0,10% | 87,00 |
| 21.08.2025 | 48,13 | 49,35 | 47,70 | 48,93 | 1,66% | 25,00 |
| 20.08.2025 | 47,05 | 48,29 | 47,05 | 48,13 | 2,34% | 528,00 |
| 19.08.2025 | 50,00 | 50,53 | 46,95 | 47,03 | -5,89% | 562,00 |
| 18.08.2025 | 49,15 | 50,48 | 49,15 | 49,98 | 1,68% | 719,00 |
| 15.08.2025 | 49,77 | 49,96 | 48,21 | 49,15 | -1,27% | 100,00 |
| 14.08.2025 | 48,41 | 49,87 | 48,41 | 49,78 | 1,92% | 1.500,00 |
| 13.08.2025 | 49,46 | 50,65 | 48,62 | 48,84 | -1,29% | 590,00 |
| 12.08.2025 | 48,53 | 49,73 | 48,25 | 49,48 | 2,25% | 351,00 |
| 11.08.2025 | 49,25 | 49,94 | 46,88 | 48,39 | -1,73% | 122,00 |
| 08.08.2025 | 46,23 | 52,28 | 46,05 | 49,24 | 6,53% | 2.452,00 |
| 07.08.2025 | 45,44 | 47,05 | 44,78 | 46,22 | 1,76% | 130,00 |
| 06.08.2025 | 43,31 | 45,42 | 43,18 | 45,42 | 4,85% | 1.376,00 |
| 05.08.2025 | 41,47 | 43,45 | 40,97 | 43,32 | 4,46% | 1.008,00 |
| 04.08.2025 | 40,77 | 41,75 | 40,64 | 41,47 | 1,74% | 207,00 |
| 01.08.2025 | 40,50 | 41,59 | 40,47 | 40,76 | 0,67% | 306,00 |
| 31.07.2025 | 41,15 | 41,19 | 39,71 | 40,49 | 0,97% | - |
| 30.07.2025 | 41,15 | 41,54 | 39,81 | 40,10 | -2,58% | 277,00 |
| 29.07.2025 | 39,90 | 41,16 | 39,71 | 41,16 | 3,03% | 391,00 |
| 28.07.2025 | 40,29 | 40,38 | 39,23 | 39,95 | -0,87% | 1.615,00 |
| 25.07.2025 | 39,74 | 40,32 | 39,20 | 40,30 | 1,43% | 87,00 |
| 24.07.2025 | 40,40 | 40,40 | 39,06 | 39,73 | -1,68% | 275,00 |
| 23.07.2025 | 41,36 | 41,37 | 40,04 | 40,41 | -2,32% | 50,00 |
| 22.07.2025 | 40,87 | 41,52 | 40,48 | 41,37 | 1,27% | 72,00 |
| 21.07.2025 | 40,55 | 41,63 | 40,23 | 40,85 | 1,62% | 114,00 |
| 18.07.2025 | 40,27 | 40,93 | 40,03 | 40,20 | -0,27% | 23,00 |
| 17.07.2025 | 41,06 | 41,06 | 39,89 | 40,31 | -1,92% | 10,00 |
| 16.07.2025 | 42,47 | 42,66 | 40,53 | 41,10 | -3,20% | 165,00 |
| 15.07.2025 | 43,13 | 43,54 | 41,69 | 42,46 | -1,55% | 50,00 |
| 14.07.2025 | 43,81 | 44,48 | 43,13 | 43,13 | -1,55% | 17,00 |
| 11.07.2025 | 43,96 | 44,85 | 43,50 | 43,81 | -0,34% | 75,00 |