22,955€
-4,33%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 24,20 | 24,49 | 22,91 | 22,99 | -4,21% | 2.933,00 |
| 28.08.2026 | 24,34 | 24,64 | 23,88 | 24,00 | -0,79% | 3.813,00 |
| 27.08.2026 | 23,76 | 24,33 | 23,66 | 24,19 | 1,68% | 40,00 |
| 26.08.2026 | 23,78 | 24,28 | 23,67 | 23,79 | -0,71% | 502,00 |
| 25.08.2026 | 23,66 | 24,02 | 23,47 | 23,96 | 1,27% | 224,00 |
| 24.08.2026 | 23,85 | 24,09 | 23,33 | 23,66 | -0,25% | 1.918,00 |
| 21.08.2026 | 22,66 | 23,87 | 22,57 | 23,72 | 5,82% | 1.372,00 |
| 20.08.2026 | 21,89 | 22,45 | 21,35 | 22,41 | 2,35% | 647,00 |
| 19.08.2026 | 22,07 | 22,40 | 21,38 | 21,90 | -0,45% | 1.889,00 |
| 18.08.2026 | 22,52 | 22,52 | 21,68 | 22,00 | -2,09% | 483,00 |
| 17.08.2026 | 22,32 | 22,53 | 22,01 | 22,47 | 2,32% | 1.511,00 |
| 14.08.2026 | 21,86 | 22,20 | 21,48 | 21,96 | 0,69% | 1.517,00 |
| 13.08.2026 | 22,84 | 22,84 | 21,63 | 21,81 | -4,97% | 744,00 |
| 12.08.2026 | 22,99 | 23,52 | 22,82 | 22,95 | -0,13% | 722,00 |
| 11.08.2026 | 23,42 | 23,82 | 22,55 | 22,98 | -2,79% | 53,00 |
| 10.08.2026 | 23,37 | 23,86 | 23,29 | 23,64 | 2,12% | 505,00 |
| 07.08.2026 | 23,43 | 24,00 | 22,95 | 23,15 | -0,77% | 1.837,00 |
| 06.08.2026 | 23,74 | 24,25 | 22,67 | 23,33 | -2,37% | 513,00 |
| 05.08.2026 | 23,24 | 24,04 | 22,99 | 23,89 | 2,77% | 1.443,00 |
| 04.08.2026 | 21,52 | 23,27 | 21,52 | 23,25 | 8,02% | 106,00 |
| 03.08.2026 | 21,42 | 21,89 | 21,09 | 21,52 | 0,16% | 124,00 |
| 31.07.2026 | 22,13 | 22,17 | 21,20 | 21,49 | -1,24% | 506,00 |
| 30.07.2026 | 21,71 | 22,77 | 21,48 | 21,76 | -0,39% | 491,00 |
| 29.07.2026 | 21,82 | 22,22 | 21,21 | 21,84 | 1,37% | 116,00 |
| 28.07.2026 | 22,22 | 22,26 | 20,98 | 21,55 | -2,22% | 298,00 |
| 27.07.2026 | 22,41 | 23,08 | 21,66 | 22,04 | -0,85% | 955,00 |
| 24.07.2026 | 22,61 | 23,16 | 22,18 | 22,23 | -1,46% | 768,00 |
| 23.07.2026 | 23,27 | 23,46 | 22,49 | 22,56 | -2,97% | 192,00 |
| 22.07.2026 | 22,45 | 23,31 | 22,40 | 23,25 | 3,24% | 400,00 |
| 21.07.2026 | 21,25 | 22,72 | 21,25 | 22,52 | 5,73% | - |
| 20.07.2026 | 20,70 | 21,38 | 20,70 | 21,30 | 3,75% | 30,00 |
| 17.07.2026 | 20,84 | 20,98 | 20,11 | 20,53 | -1,20% | 447,00 |
| 16.07.2026 | 21,51 | 21,51 | 20,68 | 20,78 | -3,33% | 462,00 |
| 15.07.2026 | 21,80 | 22,12 | 21,20 | 21,49 | -2,34% | 2.513,00 |
| 14.07.2026 | 21,30 | 22,33 | 21,30 | 22,01 | 5,01% | 1.010,00 |
| 13.07.2026 | 20,75 | 21,51 | 20,50 | 20,96 | -3,72% | 868,00 |
| 10.07.2026 | 21,31 | 21,77 | 21,10 | 21,77 | 2,16% | 45,00 |
| 09.07.2026 | 19,96 | 21,49 | 19,96 | 21,31 | 6,81% | 96,00 |
| 08.07.2026 | 20,54 | 20,57 | 19,40 | 19,95 | -2,86% | 639,00 |
| 07.07.2026 | 21,01 | 21,20 | 20,47 | 20,54 | -4,15% | 595,00 |
| 06.07.2026 | 21,66 | 21,69 | 21,40 | 21,43 | -1,02% | 445,00 |
| 03.07.2026 | 21,44 | 21,72 | 21,40 | 21,65 | 2,75% | 3.167,00 |
| 02.07.2026 | 21,05 | 21,85 | 20,86 | 21,07 | -0,52% | 685,00 |
| 01.07.2026 | 21,24 | 21,24 | 20,61 | 21,18 | -0,84% | 931,00 |
| 30.06.2026 | 20,86 | 21,60 | 20,86 | 21,36 | 2,10% | 425,00 |
| 29.06.2026 | 20,83 | 21,03 | 20,26 | 20,92 | 0,43% | 76,00 |
| 26.06.2026 | 20,73 | 21,31 | 20,45 | 20,83 | -0,34% | 1.848,00 |
| 25.06.2026 | 20,24 | 21,29 | 20,24 | 20,90 | 4,08% | 1.800,00 |
| 24.06.2026 | 21,57 | 21,72 | 19,99 | 20,08 | -6,56% | 776,00 |
| 23.06.2026 | 22,88 | 22,88 | 21,34 | 21,49 | -6,65% | 1.733,00 |
| 22.06.2026 | 22,87 | 23,16 | 22,57 | 23,02 | -0,54% | 575,00 |
| 19.06.2026 | 23,19 | 23,19 | 23,11 | 23,14 | -0,26% | 1,00 |
| 18.06.2026 | 23,89 | 24,49 | 23,05 | 23,20 | -5,03% | 1.033,00 |
| 17.06.2026 | 25,51 | 25,82 | 23,91 | 24,43 | -3,65% | 645,00 |
| 16.06.2026 | 24,52 | 25,46 | 24,25 | 25,36 | 3,43% | 188,00 |
| 15.06.2026 | 23,70 | 25,30 | 23,51 | 24,52 | 3,99% | 909,00 |
| 12.06.2026 | 23,35 | 23,86 | 22,97 | 23,58 | 3,42% | 402,00 |
| 11.06.2026 | 22,40 | 23,05 | 22,30 | 22,80 | 2,47% | 1.679,00 |
| 10.06.2026 | 22,95 | 22,95 | 21,97 | 22,25 | -2,67% | 1.713,00 |
| 09.06.2026 | 23,74 | 24,14 | 22,18 | 22,86 | -3,42% | 6.368,00 |
| 08.06.2026 | 23,16 | 24,09 | 23,11 | 23,67 | 1,59% | 1.146,00 |
| 05.06.2026 | 26,37 | 26,37 | 23,17 | 23,30 | -11,32% | 689,00 |
| 03.06.2026 | 27,35 | 27,35 | 26,12 | 26,27 | -3,61% | 1.438,00 |
| 02.06.2026 | 26,10 | 27,28 | 26,10 | 27,26 | 4,51% | 1.303,00 |
| 01.06.2026 | 25,54 | 26,28 | 24,87 | 26,08 | 1,86% | 2.394,00 |
| 29.05.2026 | 25,94 | 26,12 | 25,32 | 25,61 | -0,97% | 1.007,00 |
| 28.05.2026 | 24,25 | 26,01 | 24,21 | 25,86 | 4,57% | 722,00 |
| 27.05.2026 | 24,40 | 24,78 | 23,91 | 24,73 | 1,60% | 524,00 |
| 26.05.2026 | 24,55 | 24,98 | 24,09 | 24,34 | -2,13% | 160,00 |
| 25.05.2026 | 23,56 | 24,99 | 23,47 | 24,87 | 5,34% | 1.484,00 |
| 22.05.2026 | 23,67 | 24,10 | 23,48 | 23,61 | -0,80% | 554,00 |
| 21.05.2026 | 23,74 | 24,22 | 23,09 | 23,80 | -0,13% | 1.053,00 |
| 20.05.2026 | 23,43 | 24,10 | 23,04 | 23,83 | 0,72% | 2.288,00 |
| 19.05.2026 | 23,76 | 23,84 | 22,98 | 23,66 | -1,38% | 182,00 |
| 18.05.2026 | 24,21 | 24,57 | 23,46 | 23,99 | -1,36% | 608,00 |
| 15.05.2026 | 25,86 | 25,86 | 23,81 | 24,32 | -7,81% | 767,00 |
| 13.05.2026 | 25,31 | 26,66 | 25,29 | 26,38 | 4,35% | 2.036,00 |
| 12.05.2026 | 24,09 | 25,30 | 23,44 | 25,28 | 5,42% | 1.971,00 |
| 11.05.2026 | 23,21 | 24,12 | 22,82 | 23,98 | 4,08% | 1.310,00 |
| 08.05.2026 | 22,63 | 23,51 | 22,56 | 23,04 | 2,77% | 738,00 |
| 07.05.2026 | 22,66 | 24,05 | 22,33 | 22,42 | -0,22% | 1.913,00 |
| 06.05.2026 | 21,92 | 22,71 | 21,85 | 22,47 | 6,14% | 2.271,00 |
| 05.05.2026 | 21,09 | 21,86 | 20,98 | 21,17 | 0,64% | 655,00 |
| 04.05.2026 | 22,04 | 22,04 | 20,88 | 21,03 | -4,52% | 6.615,00 |
| 30.04.2026 | 21,21 | 22,42 | 21,21 | 22,03 | 3,92% | 440,00 |
| 29.04.2026 | 21,50 | 21,82 | 21,08 | 21,20 | -1,21% | 636,00 |
| 28.04.2026 | 23,07 | 23,09 | 21,10 | 21,46 | -6,66% | 1.837,00 |
| 27.04.2026 | 23,16 | 23,26 | 22,64 | 22,99 | -1,03% | 892,00 |
| 24.04.2026 | 23,37 | 23,48 | 22,94 | 23,23 | -0,81% | 105,00 |
| 23.04.2026 | 23,56 | 24,07 | 22,92 | 23,42 | -1,06% | 1.046,00 |
| 22.04.2026 | 24,04 | 24,09 | 23,46 | 23,67 | 1,65% | 3.163,00 |
| 21.04.2026 | 24,79 | 24,82 | 23,07 | 23,28 | -6,11% | 1.543,00 |
| 20.04.2026 | 25,20 | 25,20 | 24,37 | 24,80 | -1,53% | 1.081,00 |
| 17.04.2026 | 25,43 | 26,29 | 24,80 | 25,18 | -0,89% | 7.247,00 |
| 16.04.2026 | 25,22 | 25,69 | 24,75 | 25,41 | 1,03% | 499,00 |
| 15.04.2026 | 24,92 | 25,36 | 24,71 | 25,15 | 1,17% | 2.835,00 |
| 14.04.2026 | 24,27 | 24,91 | 24,23 | 24,86 | 2,31% | 733,00 |
| 13.04.2026 | 23,70 | 24,43 | 23,01 | 24,30 | 1,08% | 2.438,00 |
| 10.04.2026 | 23,30 | 24,14 | 23,19 | 24,04 | 3,27% | 809,00 |
| 09.04.2026 | 23,45 | 23,72 | 23,07 | 23,28 | -0,60% | 222,00 |