23,235€
-0,92%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 22,80 | 23,81 | 22,60 | 23,42 | 8,88% | 1.551,00 |
| 07.04.2026 | 22,20 | 22,20 | 21,04 | 21,51 | -1,71% | 580,00 |
| 02.04.2026 | 21,90 | 22,08 | 20,74 | 21,88 | 0,09% | 885,00 |
| 01.04.2026 | 21,60 | 22,26 | 21,47 | 21,86 | 1,58% | 7.129,00 |
| 31.03.2026 | 19,66 | 21,52 | 19,66 | 21,52 | 9,54% | 5.810,00 |
| 30.03.2026 | 20,12 | 20,39 | 19,48 | 19,65 | -1,31% | 520,00 |
| 27.03.2026 | 19,75 | 20,19 | 19,46 | 19,91 | 1,76% | 1.608,00 |
| 26.03.2026 | 20,80 | 20,84 | 19,54 | 19,56 | -6,86% | 670,00 |
| 25.03.2026 | 20,56 | 21,08 | 20,33 | 21,00 | 5,40% | 2.643,00 |
| 24.03.2026 | 20,03 | 20,07 | 19,35 | 19,93 | -0,47% | 2.926,00 |
| 23.03.2026 | 18,60 | 20,56 | 17,50 | 20,02 | 6,01% | 17.412,00 |
| 20.03.2026 | 19,90 | 20,00 | 18,68 | 18,89 | -9,21% | 4.063,00 |
| 18.03.2026 | 21,62 | 22,00 | 20,67 | 20,80 | -3,12% | 3.591,00 |
| 17.03.2026 | 21,98 | 22,31 | 21,43 | 21,47 | -2,59% | 151,00 |
| 16.03.2026 | 21,98 | 22,54 | 21,10 | 22,04 | 0,55% | 20.303,00 |
| 13.03.2026 | 22,85 | 23,06 | 21,78 | 21,92 | -3,05% | 647,00 |
| 12.03.2026 | 23,36 | 23,44 | 22,56 | 22,61 | -3,13% | 579,00 |
| 11.03.2026 | 23,12 | 23,44 | 22,70 | 23,34 | -0,26% | 881,00 |
| 10.03.2026 | 22,66 | 23,62 | 22,35 | 23,40 | 5,60% | 1.170,00 |
| 09.03.2026 | 22,11 | 22,26 | 20,16 | 22,16 | -0,54% | 9.256,00 |
| 06.03.2026 | 23,26 | 23,78 | 22,06 | 22,28 | -2,83% | 2.807,00 |
| 05.03.2026 | 24,76 | 24,98 | 22,71 | 22,93 | -7,09% | 826,00 |
| 04.03.2026 | 23,98 | 25,62 | 23,98 | 24,68 | 1,40% | 2.826,00 |
| 03.03.2026 | 26,18 | 26,20 | 24,26 | 24,34 | -7,66% | 8.176,00 |
| 02.03.2026 | 27,40 | 27,40 | 26,20 | 26,36 | -2,12% | 9.548,00 |
| 27.02.2026 | 26,78 | 27,37 | 26,64 | 26,93 | 1,16% | 3.218,00 |
| 26.02.2026 | 26,68 | 26,93 | 25,36 | 26,62 | -0,60% | 1.472,00 |
| 25.02.2026 | 27,82 | 28,30 | 26,74 | 26,78 | -2,26% | 5.807,00 |
| 24.02.2026 | 25,86 | 27,44 | 25,72 | 27,40 | 6,70% | 3.393,00 |
| 23.02.2026 | 24,44 | 25,70 | 24,02 | 25,68 | 5,77% | 8.382,00 |
| 20.02.2026 | 22,10 | 24,58 | 22,06 | 24,28 | 10,01% | 9.900,00 |
| 19.02.2026 | 21,91 | 22,09 | 20,96 | 22,07 | 1,24% | 4.303,00 |
| 18.02.2026 | 21,34 | 21,88 | 20,99 | 21,80 | 5,72% | 897,00 |
| 17.02.2026 | 21,93 | 21,93 | 20,10 | 20,62 | -5,50% | 1.980,00 |
| 16.02.2026 | 21,56 | 21,86 | 21,40 | 21,82 | 1,77% | 275,00 |
| 13.02.2026 | 21,66 | 21,92 | 21,03 | 21,44 | -1,29% | 481,00 |
| 12.02.2026 | 22,38 | 22,49 | 21,40 | 21,72 | -1,90% | 1.678,00 |
| 11.02.2026 | 21,40 | 22,14 | 21,33 | 22,14 | 4,14% | 980,00 |
| 10.02.2026 | 21,44 | 21,45 | 20,87 | 21,26 | -0,47% | 1.701,00 |
| 09.02.2026 | 20,78 | 21,56 | 20,59 | 21,36 | 3,99% | 808,00 |
| 06.02.2026 | 20,00 | 20,87 | 19,79 | 20,54 | 2,67% | 2.193,00 |
| 05.02.2026 | 20,48 | 20,56 | 19,56 | 20,01 | -2,27% | 5.075,00 |
| 04.02.2026 | 22,68 | 23,20 | 20,21 | 20,47 | -9,54% | 12.915,00 |
| 03.02.2026 | 21,94 | 22,68 | 21,57 | 22,63 | 6,69% | 6.048,00 |
| 02.02.2026 | 20,45 | 21,48 | 18,50 | 21,21 | 0,71% | 7.664,00 |
| 30.01.2026 | 22,70 | 22,70 | 20,80 | 21,06 | -7,63% | 3.675,00 |
| 29.01.2026 | 23,10 | 23,96 | 21,99 | 22,80 | 3,45% | 6.031,00 |
| 28.01.2026 | 22,08 | 22,51 | 21,78 | 22,04 | 1,01% | 7.357,00 |
| 27.01.2026 | 21,68 | 22,00 | 21,18 | 21,82 | 0,93% | 3.508,00 |
| 26.01.2026 | 21,18 | 22,38 | 21,00 | 21,62 | 3,64% | 13.930,00 |
| 23.01.2026 | 20,21 | 20,90 | 19,25 | 20,86 | 3,47% | 7.666,00 |
| 22.01.2026 | 23,04 | 23,04 | 19,91 | 20,16 | -11,73% | 6.971,00 |
| 21.01.2026 | 22,04 | 22,91 | 22,02 | 22,84 | 5,84% | 2.018,00 |
| 20.01.2026 | 21,51 | 21,74 | 21,08 | 21,58 | 0,19% | 1.121,00 |
| 19.01.2026 | 21,70 | 21,86 | 21,18 | 21,54 | -0,92% | 2.493,00 |
| 16.01.2026 | 21,10 | 22,14 | 20,69 | 21,74 | 2,64% | 2.000,00 |
| 15.01.2026 | 21,41 | 21,53 | 20,66 | 21,18 | 0,76% | 3.349,00 |
| 14.01.2026 | 20,80 | 21,36 | 20,70 | 21,02 | 1,74% | 1.627,00 |
| 13.01.2026 | 20,80 | 21,04 | 20,53 | 20,66 | -1,05% | 1.937,00 |
| 12.01.2026 | 20,58 | 21,04 | 20,58 | 20,88 | 3,06% | 4.086,00 |
| 09.01.2026 | 19,28 | 20,40 | 19,28 | 20,26 | 4,54% | 1.913,00 |
| 08.01.2026 | 19,21 | 19,38 | 18,78 | 19,38 | 0,81% | 5.093,00 |
| 07.01.2026 | 19,87 | 19,95 | 18,56 | 19,23 | -2,56% | 21.956,00 |
| 05.01.2026 | 18,75 | 20,09 | 18,75 | 19,73 | 8,38% | 4.207,00 |
| 02.01.2026 | 18,54 | 19,03 | 18,20 | 18,21 | -1,65% | 10.011,00 |
| 30.12.2025 | 18,03 | 18,70 | 18,00 | 18,51 | 2,46% | 2.065,00 |
| 29.12.2025 | 18,11 | 18,60 | 17,72 | 18,07 | -1,55% | 9.666,00 |
| 23.12.2025 | 18,11 | 18,56 | 18,05 | 18,35 | 1,24% | 3.691,00 |
| 22.12.2025 | 17,49 | 18,15 | 17,46 | 18,13 | 4,56% | 4.359,00 |
| 19.12.2025 | 17,27 | 17,78 | 17,20 | 17,34 | 0,06% | 1.081,00 |
| 18.12.2025 | 17,25 | 17,63 | 17,13 | 17,33 | 0,35% | 1.012,00 |
| 17.12.2025 | 17,28 | 17,71 | 17,09 | 17,27 | -0,06% | 933,00 |
| 16.12.2025 | 17,15 | 17,42 | 16,93 | 17,28 | 1,05% | 995,00 |
| 15.12.2025 | 16,92 | 17,41 | 16,84 | 17,10 | 1,51% | 485,00 |
| 12.12.2025 | 16,78 | 17,50 | 16,67 | 16,84 | 2,15% | 527,00 |
| 11.12.2025 | 16,54 | 16,71 | 16,35 | 16,49 | -0,54% | 580,00 |
| 10.12.2025 | 15,91 | 16,59 | 15,86 | 16,58 | 4,48% | 696,00 |
| 09.12.2025 | 15,66 | 15,87 | 15,48 | 15,87 | 0,13% | 5,00 |
| 08.12.2025 | 15,96 | 16,22 | 15,77 | 15,85 | -1,09% | 3.792,00 |
| 05.12.2025 | 16,11 | 16,36 | 15,92 | 16,02 | -2,70% | 320,00 |
| 03.12.2025 | 15,97 | 16,50 | 15,87 | 16,47 | 4,44% | 441,00 |
| 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 |