49,460€
0,63%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 49,15 | 49,52 | 49,15 | 49,46 | 0,63% | 600,00 |
| 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 |
| 10.07.2025 | 44,73 | 45,75 | 42,84 | 43,96 | -1,77% | 150,00 |
| 09.07.2025 | 43,63 | 45,02 | 43,12 | 44,75 | 2,57% | 121,00 |
| 08.07.2025 | 45,67 | 46,13 | 42,91 | 43,63 | -4,51% | 284,00 |
| 07.07.2025 | 45,32 | 46,33 | 44,48 | 45,69 | 0,86% | 937,00 |
| 04.07.2025 | 45,01 | 46,29 | 45,01 | 45,30 | 0,62% | 1.000,00 |
| 03.07.2025 | 44,59 | 45,07 | 43,85 | 45,02 | 0,94% | - |
| 02.07.2025 | 45,13 | 45,37 | 43,90 | 44,60 | -0,87% | - |
| 01.07.2025 | 44,66 | 45,09 | 44,55 | 44,99 | 0,74% | - |
| 30.06.2025 | 42,12 | 44,74 | 41,67 | 44,66 | 5,98% | - |
| 27.06.2025 | 45,94 | 45,94 | 41,62 | 42,14 | -8,25% | - |
| 26.06.2025 | 45,48 | 45,99 | 45,09 | 45,93 | 0,95% | - |
| 25.06.2025 | 44,40 | 45,92 | 44,35 | 45,50 | 2,43% | - |
| 24.06.2025 | 45,24 | 45,24 | 42,97 | 44,42 | -3,60% | 131,00 |
| 23.06.2025 | 46,00 | 47,43 | 45,76 | 46,08 | 0,20% | 53,00 |
| 20.06.2025 | 45,86 | 46,15 | 45,23 | 45,99 | 0,26% | 1.100,00 |
| 19.06.2025 | 46,82 | 47,26 | 45,37 | 45,87 | -2,03% | - |
| 18.06.2025 | 46,91 | 47,66 | 46,63 | 46,82 | -0,15% | 780,00 |
| 17.06.2025 | 45,89 | 46,95 | 45,67 | 46,89 | 2,16% | - |
| 16.06.2025 | 47,09 | 47,50 | 0,00 | 45,90 | -2,57% | 1.700,00 |
| 13.06.2025 | 46,36 | 48,01 | 45,74 | 47,11 | 1,60% | 461,00 |
| 12.06.2025 | 43,68 | 47,08 | 43,50 | 46,37 | 6,18% | 1.920,00 |
| 11.06.2025 | 42,87 | 43,74 | 42,80 | 43,67 | 1,89% | 15,00 |
| 10.06.2025 | 43,74 | 43,74 | 42,18 | 42,86 | -2,48% | 1.055,00 |
| 09.06.2025 | 46,11 | 46,11 | 43,78 | 43,95 | -4,68% | 989,00 |
| 06.06.2025 | 45,53 | 47,89 | 45,17 | 46,11 | 1,30% | 169,00 |
| 05.06.2025 | 43,91 | 46,16 | 43,77 | 45,52 | 3,64% | 577,00 |
| 04.06.2025 | 44,44 | 45,60 | 43,65 | 43,92 | -1,19% | 419,00 |
| 03.06.2025 | 43,78 | 44,65 | 43,33 | 44,45 | 1,55% | 1.000,00 |
| 02.06.2025 | 42,67 | 44,34 | 42,67 | 43,77 | 2,70% | 205,00 |
| 30.05.2025 | 41,42 | 42,75 | 40,37 | 42,62 | 2,90% | 500,00 |
| 29.05.2025 | 41,48 | 42,30 | 40,97 | 41,42 | -0,17% | 25,00 |
| 28.05.2025 | 40,71 | 42,00 | 40,64 | 41,49 | 1,87% | 1.060,00 |
| 27.05.2025 | 41,01 | 41,56 | 40,40 | 40,73 | -0,66% | 923,00 |
| 26.05.2025 | 40,80 | 41,63 | 40,18 | 41,00 | 0,51% | 400,00 |
| 23.05.2025 | 39,45 | 41,37 | 39,45 | 40,79 | 3,37% | 260,00 |
| 22.05.2025 | 39,76 | 40,56 | 39,30 | 39,46 | -1,40% | 1.890,00 |
| 21.05.2025 | 38,27 | 40,16 | 38,23 | 40,02 | 4,55% | 955,00 |
| 20.05.2025 | 37,01 | 38,44 | 36,28 | 38,28 | 3,40% | 50,00 |
| 19.05.2025 | 36,26 | 37,43 | 36,26 | 37,02 | 2,10% | 1.400,00 |
| 16.05.2025 | 36,12 | 36,49 | 34,97 | 36,26 | 0,39% | 420,00 |
| 15.05.2025 | 35,39 | 36,55 | 34,41 | 36,12 | 2,09% | 185,00 |
| 14.05.2025 | 37,19 | 37,19 | 34,80 | 35,38 | -4,92% | 1.235,00 |
| 13.05.2025 | 36,02 | 37,55 | 35,68 | 37,21 | 3,30% | 1.100,00 |
| 12.05.2025 | 43,15 | 43,27 | 35,66 | 36,02 | -16,54% | 2.285,00 |
| 09.05.2025 | 38,02 | 43,20 | 38,02 | 43,16 | 13,46% | 258,00 |
| 08.05.2025 | 38,74 | 38,78 | 37,42 | 38,04 | -1,78% | 1.600,00 |
| 07.05.2025 | 39,36 | 39,39 | 38,06 | 38,73 | -1,58% | 400,00 |
| 06.05.2025 | 36,10 | 39,37 | 36,02 | 39,35 | 8,97% | 200,00 |
| 05.05.2025 | 34,89 | 36,43 | 34,41 | 36,11 | 3,56% | 1.000,00 |
| 02.05.2025 | 36,00 | 36,03 | 34,64 | 34,87 | -3,14% | 31,00 |
| 30.04.2025 | 35,69 | 36,12 | 35,19 | 36,00 | 0,87% | 750,00 |
| 29.04.2025 | 35,46 | 36,21 | 34,86 | 35,69 | 0,62% | 251,00 |
| 28.04.2025 | 36,93 | 36,94 | 34,52 | 35,47 | -3,93% | 105,00 |
| 25.04.2025 | 36,20 | 37,11 | 35,06 | 36,92 | 1,99% | 49,00 |
| 24.04.2025 | 36,20 | 37,23 | 36,05 | 36,20 | 0,03% | 294,00 |
| 23.04.2025 | 37,07 | 37,12 | 34,55 | 36,19 | -2,40% | 1.021,00 |
| 22.04.2025 | 37,03 | 39,73 | 36,89 | 37,08 | 0,16% | 3.782,00 |
| 17.04.2025 | 36,02 | 37,15 | 35,76 | 37,02 | 2,72% | 1.718,00 |
| 16.04.2025 | 34,23 | 36,35 | 34,11 | 36,04 | 5,29% | 445,00 |
| 15.04.2025 | 32,94 | 34,28 | 32,94 | 34,23 | 3,92% | 3.469,00 |
| 14.04.2025 | 30,95 | 33,36 | 30,95 | 32,94 | 6,33% | 1.520,00 |
| 11.04.2025 | 30,66 | 33,51 | 30,41 | 30,98 | 0,98% | 955,00 |
| 10.04.2025 | 29,73 | 31,14 | 29,44 | 30,68 | 3,20% | 1.007,00 |
| 09.04.2025 | 27,70 | 30,05 | 27,48 | 29,73 | 7,44% | 2.050,00 |
| 08.04.2025 | 27,63 | 28,91 | 27,43 | 27,67 | 0,18% | 1.634,00 |
| 07.04.2025 | 26,81 | 29,36 | 25,32 | 27,62 | 2,96% | 5.078,00 |
| 04.04.2025 | 29,23 | 29,23 | 26,23 | 26,83 | -8,29% | 5.005,00 |
| 03.04.2025 | 28,45 | 29,33 | 26,90 | 29,25 | 2,90% | 6.490,00 |
| 02.04.2025 | 28,90 | 29,15 | 28,08 | 28,43 | -1,64% | 1.617,00 |
| 01.04.2025 | 28,65 | 29,35 | 28,50 | 28,90 | 0,00% | 407,00 |
| 31.03.2025 | 28,38 | 28,90 | 28,38 | 28,90 | 1,67% | 105,00 |
| 28.03.2025 | 28,43 | 28,43 | 28,43 | 28,43 | 1,25% | - |
| 27.03.2025 | 27,93 | 28,15 | 27,83 | 28,08 | 0,63% | 215,00 |