16,070€
1,93%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 15,97 | 15,99 | 15,87 | 15,95 | 1,14% | 1,00 |
| 02.12.2025 | 15,85 | 15,94 | 15,67 | 15,77 | -1,07% | 218,00 |
| 01.12.2025 | 16,21 | 16,41 | 15,72 | 15,94 | -0,93% | 486,00 |
| 28.11.2025 | 15,75 | 16,50 | 15,73 | 16,09 | 2,09% | 1.384,00 |
| 27.11.2025 | 15,95 | 16,10 | 15,50 | 15,76 | -0,51% | 945,00 |
| 26.11.2025 | 15,51 | 15,91 | 15,51 | 15,84 | 1,34% | 2.509,00 |
| 25.11.2025 | 15,42 | 15,69 | 15,31 | 15,63 | 1,10% | 479,00 |
| 24.11.2025 | 15,09 | 15,60 | 15,00 | 15,46 | 4,60% | 3.819,00 |
| 21.11.2025 | 14,90 | 14,92 | 14,45 | 14,78 | -2,06% | 1.400,00 |
| 20.11.2025 | 16,01 | 16,23 | 15,00 | 15,09 | -4,46% | 4.868,00 |
| 19.11.2025 | 15,37 | 16,05 | 15,35 | 15,79 | 1,94% | 2.155,00 |
| 18.11.2025 | 15,58 | 15,60 | 15,12 | 15,49 | -0,29% | 405,00 |
| 17.11.2025 | 15,46 | 15,88 | 15,35 | 15,54 | -1,08% | 2.512,00 |
| 14.11.2025 | 15,38 | 15,89 | 15,08 | 15,71 | 2,82% | 164,00 |
| 13.11.2025 | 16,23 | 16,40 | 15,20 | 15,28 | -4,83% | 1.092,00 |
| 12.11.2025 | 15,61 | 16,21 | 15,61 | 16,05 | 2,65% | 477,00 |
| 11.11.2025 | 15,86 | 16,00 | 15,50 | 15,64 | -1,88% | 274,00 |
| 10.11.2025 | 15,59 | 16,03 | 15,57 | 15,94 | 3,57% | 1.160,00 |
| 07.11.2025 | 15,01 | 15,44 | 14,89 | 15,39 | 2,06% | 2.856,00 |
| 06.11.2025 | 14,22 | 15,29 | 14,12 | 15,08 | 7,26% | 1.153,00 |
| 05.11.2025 | 13,42 | 14,07 | 13,31 | 14,06 | 4,54% | 1.171,00 |
| 04.11.2025 | 13,81 | 13,83 | 13,00 | 13,45 | -2,75% | 8.001,00 |
| 03.11.2025 | 13,81 | 14,19 | 13,41 | 13,83 | -4,79% | 1.097,00 |
| 30.10.2025 | 14,85 | 14,85 | 14,41 | 14,52 | -0,51% | 663,00 |
| 29.10.2025 | 13,69 | 14,82 | 13,67 | 14,60 | 13,10% | 9.317,00 |
| 28.10.2025 | 13,04 | 13,09 | 12,90 | 12,91 | -2,20% | 258,00 |
| 27.10.2025 | 12,95 | 13,35 | 12,90 | 13,20 | 4,10% | 2.903,00 |
| 24.10.2025 | 12,64 | 12,74 | 12,49 | 12,68 | 0,16% | 4.368,00 |
| 23.10.2025 | 12,60 | 12,91 | 12,60 | 12,66 | 1,20% | 1.404,00 |
| 22.10.2025 | 12,91 | 12,98 | 12,38 | 12,51 | -2,27% | 5.523,00 |
| 21.10.2025 | 13,40 | 13,40 | 12,66 | 12,80 | -4,34% | 2.695,00 |
| 20.10.2025 | 13,03 | 13,45 | 12,60 | 13,38 | 3,80% | 5.139,00 |
| 17.10.2025 | 13,10 | 13,14 | 12,66 | 12,89 | -1,68% | 4.168,00 |
| 16.10.2025 | 13,47 | 13,72 | 13,07 | 13,11 | -3,00% | 3.592,00 |
| 15.10.2025 | 13,30 | 13,52 | 13,24 | 13,51 | 2,00% | 890,00 |
| 14.10.2025 | 13,39 | 13,39 | 12,99 | 13,25 | 0,49% | 388,00 |
| 13.10.2025 | 12,50 | 13,41 | 12,36 | 13,18 | 2,17% | 2.328,00 |
| 10.10.2025 | 13,23 | 13,42 | 12,82 | 12,90 | -0,73% | 6.380,00 |
| 09.10.2025 | 13,45 | 13,68 | 12,99 | 13,00 | -2,91% | 4.852,00 |
| 08.10.2025 | 12,86 | 13,46 | 12,86 | 13,39 | 4,49% | 1.283,00 |
| 07.10.2025 | 13,02 | 13,23 | 12,78 | 12,81 | -1,80% | 3.868,00 |
| 06.10.2025 | 13,08 | 13,43 | 12,86 | 13,05 | 0,97% | 1.906,00 |
| 03.10.2025 | 12,59 | 12,99 | 12,55 | 12,92 | 2,74% | 2.779,00 |
| 02.10.2025 | 12,65 | 12,84 | 12,47 | 12,58 | -0,55% | 2.084,00 |
| 01.10.2025 | 12,73 | 13,25 | 12,47 | 12,65 | -0,39% | 3.533,00 |
| 30.09.2025 | 12,45 | 12,71 | 12,17 | 12,70 | 2,09% | 2.834,00 |
| 29.09.2025 | 12,08 | 12,55 | 12,02 | 12,44 | 3,24% | 3.108,00 |
| 26.09.2025 | 11,76 | 12,13 | 11,60 | 12,05 | 2,29% | 3.629,00 |
| 25.09.2025 | 11,72 | 11,96 | 11,57 | 11,78 | 0,26% | 5.754,00 |
| 24.09.2025 | 10,72 | 12,45 | 10,70 | 11,75 | 9,82% | 8.987,00 |
| 23.09.2025 | 10,59 | 10,78 | 10,52 | 10,70 | 1,13% | 3.251,00 |
| 22.09.2025 | 10,43 | 10,67 | 10,39 | 10,58 | 1,83% | 9.963,00 |
| 19.09.2025 | 10,22 | 10,40 | 10,13 | 10,39 | 2,06% | 263,00 |
| 18.09.2025 | 10,05 | 10,19 | 10,00 | 10,18 | 1,50% | 610,00 |
| 17.09.2025 | 10,32 | 10,32 | 9,93 | 10,03 | -2,34% | 1.789,00 |
| 16.09.2025 | 10,34 | 10,41 | 10,22 | 10,27 | -0,77% | 7.602,00 |
| 15.09.2025 | 10,12 | 10,39 | 10,09 | 10,35 | 2,88% | 1.364,00 |
| 12.09.2025 | 10,14 | 10,27 | 10,05 | 10,06 | -0,25% | 1.799,00 |
| 11.09.2025 | 10,09 | 10,12 | 10,02 | 10,08 | 0,45% | 91,00 |
| 10.09.2025 | 10,00 | 10,08 | 9,94 | 10,04 | 0,32% | 635,00 |
| 09.09.2025 | 9,97 | 10,51 | 9,94 | 10,00 | 0,50% | 6.558,00 |
| 08.09.2025 | 10,20 | 10,27 | 9,72 | 9,95 | -2,09% | 851,00 |
| 05.09.2025 | 9,96 | 10,32 | 9,96 | 10,17 | -0,39% | 1.081,00 |
| 03.09.2025 | 9,88 | 10,29 | 9,83 | 10,21 | 3,32% | 741,00 |
| 02.09.2025 | 9,92 | 9,95 | 9,63 | 9,88 | -1,03% | 1.100,00 |
| 01.09.2025 | 9,91 | 10,02 | 9,84 | 9,98 | 1,04% | 1.753,00 |
| 29.08.2025 | 9,82 | 9,95 | 9,75 | 9,88 | 0,97% | 204,00 |
| 28.08.2025 | 9,88 | 9,91 | 9,76 | 9,78 | -0,71% | 452,00 |
| 27.08.2025 | 9,77 | 9,86 | 9,69 | 9,85 | 0,64% | 440,00 |
| 26.08.2025 | 9,80 | 9,86 | 9,71 | 9,79 | -0,23% | 358,00 |
| 25.08.2025 | 9,71 | 9,87 | 9,64 | 9,81 | 1,79% | 530,00 |
| 22.08.2025 | 9,43 | 9,66 | 9,40 | 9,64 | 2,36% | 405,00 |
| 21.08.2025 | 9,31 | 9,42 | 9,27 | 9,42 | 1,40% | 723,00 |
| 20.08.2025 | 9,36 | 9,41 | 9,21 | 9,29 | -0,64% | 62,00 |
| 19.08.2025 | 9,59 | 9,73 | 9,34 | 9,35 | -2,71% | 4.428,00 |
| 18.08.2025 | 9,70 | 9,70 | 9,50 | 9,61 | -0,88% | 5.625,00 |
| 15.08.2025 | 9,63 | 9,83 | 9,63 | 9,69 | -0,36% | 4.695,00 |
| 14.08.2025 | 9,81 | 9,86 | 9,58 | 9,73 | -0,71% | 1.089,00 |
| 13.08.2025 | 9,86 | 9,96 | 9,74 | 9,80 | -0,76% | 652,00 |
| 12.08.2025 | 9,56 | 9,92 | 9,56 | 9,87 | 2,92% | 2.587,00 |
| 11.08.2025 | 9,93 | 9,93 | 9,54 | 9,59 | -3,28% | 5.788,00 |
| 08.08.2025 | 9,82 | 9,95 | 9,72 | 9,92 | 1,38% | 3.945,00 |
| 07.08.2025 | 8,89 | 9,80 | 8,83 | 9,78 | 10,63% | 7.668,00 |
| 06.08.2025 | 9,07 | 9,07 | 8,71 | 8,84 | -2,16% | 231,00 |
| 05.08.2025 | 8,76 | 9,09 | 8,76 | 9,04 | 3,23% | 12,00 |
| 04.08.2025 | 8,77 | 8,81 | 8,70 | 8,76 | 0,49% | 92,00 |
| 01.08.2025 | 8,88 | 8,95 | 8,67 | 8,71 | -1,97% | 500,00 |
| 31.07.2025 | 8,70 | 8,91 | 8,44 | 8,89 | 2,30% | 3.514,00 |
| 30.07.2025 | 8,74 | 8,91 | 8,47 | 8,69 | -0,46% | 258,00 |
| 29.07.2025 | 8,86 | 8,89 | 8,70 | 8,73 | -1,19% | 666,00 |
| 28.07.2025 | 8,71 | 8,86 | 8,55 | 8,83 | 1,55% | 2.025,00 |
| 25.07.2025 | 8,73 | 8,73 | 8,57 | 8,70 | -0,34% | 1.098,00 |
| 24.07.2025 | 8,91 | 8,95 | 8,67 | 8,73 | -2,02% | 502,00 |
| 23.07.2025 | 8,76 | 9,03 | 8,72 | 8,91 | 1,65% | 726,00 |
| 22.07.2025 | 8,65 | 8,80 | 8,53 | 8,76 | 1,62% | 713,00 |
| 21.07.2025 | 8,59 | 8,79 | 8,59 | 8,62 | 0,35% | 4.944,00 |
| 18.07.2025 | 8,64 | 8,70 | 8,52 | 8,59 | -0,06% | 1.355,00 |
| 17.07.2025 | 8,60 | 8,68 | 8,47 | 8,60 | -0,06% | 1.128,00 |
| 16.07.2025 | 8,66 | 8,71 | 8,40 | 8,60 | -0,84% | 1.301,00 |
| 15.07.2025 | 8,63 | 8,72 | 8,52 | 8,68 | 0,20% | 55,00 |