69,300€
3,05%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 65,40 | 69,65 | 65,40 | 69,65 | 3,57% | 25,00 |
| 01.04.2026 | 65,85 | 67,25 | 65,85 | 67,25 | 3,22% | 40,00 |
| 31.03.2026 | 62,95 | 65,15 | 62,95 | 65,15 | 5,25% | 9,00 |
| 30.03.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 0,41% | - |
| 27.03.2026 | 60,95 | 61,65 | 60,30 | 61,65 | 0,16% | 114,00 |
| 26.03.2026 | 61,65 | 61,65 | 59,90 | 61,55 | -1,20% | 450,00 |
| 25.03.2026 | 62,60 | 63,50 | 62,30 | 62,30 | 2,98% | 293,00 |
| 24.03.2026 | 60,75 | 60,80 | 60,50 | 60,50 | 6,70% | 500,00 |
| 23.03.2026 | 58,75 | 58,75 | 55,10 | 56,70 | -4,95% | 930,00 |
| 20.03.2026 | 61,70 | 61,70 | 59,65 | 59,65 | -2,29% | 300,00 |
| 19.03.2026 | 64,00 | 64,00 | 61,05 | 61,05 | -7,57% | 538,00 |
| 18.03.2026 | 69,25 | 69,25 | 66,05 | 66,05 | -5,37% | 165,00 |
| 17.03.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 4,80% | - |
| 16.03.2026 | 66,60 | 67,30 | 66,25 | 66,60 | 0,38% | 220,00 |
| 13.03.2026 | 70,45 | 70,45 | 66,35 | 66,35 | -5,21% | 840,00 |
| 12.03.2026 | 72,15 | 72,15 | 70,00 | 70,00 | -5,79% | 10,00 |
| 11.03.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -2,24% | - |
| 10.03.2026 | 73,20 | 76,00 | 73,20 | 76,00 | 5,34% | 520,00 |
| 09.03.2026 | 72,15 | 72,15 | 72,15 | 72,15 | 0,91% | - |
| 06.03.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -3,38% | - |
| 05.03.2026 | 76,10 | 76,10 | 74,00 | 74,00 | 0,34% | 200,00 |
| 04.03.2026 | 73,75 | 73,75 | 73,75 | 73,75 | -0,94% | - |
| 03.03.2026 | 78,50 | 78,95 | 73,50 | 74,45 | -9,43% | 580,00 |
| 02.03.2026 | 82,15 | 82,50 | 82,15 | 82,20 | 3,85% | 135,00 |
| 27.02.2026 | 77,15 | 79,15 | 77,15 | 79,15 | 3,67% | 100,00 |
| 26.02.2026 | 76,35 | 76,35 | 76,35 | 76,35 | -0,20% | - |
| 25.02.2026 | 74,30 | 76,50 | 74,30 | 76,50 | 9,68% | 94,00 |
| 24.02.2026 | 70,80 | 70,80 | 69,75 | 69,75 | -1,62% | 100,00 |
| 23.02.2026 | 66,90 | 70,90 | 66,90 | 70,90 | 7,18% | 30,00 |
| 20.02.2026 | 66,80 | 68,00 | 66,15 | 66,15 | 0,00% | 450,00 |
| 19.02.2026 | 67,10 | 67,10 | 66,15 | 66,15 | -0,23% | 130,00 |
| 18.02.2026 | 66,30 | 66,30 | 66,30 | 66,30 | 1,92% | - |
| 17.02.2026 | 65,05 | 65,05 | 65,05 | 65,05 | -3,34% | - |
| 16.02.2026 | 67,30 | 67,30 | 67,30 | 67,30 | 3,94% | - |
| 13.02.2026 | 63,20 | 64,75 | 63,20 | 64,75 | -4,00% | 250,00 |
| 12.02.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -0,74% | - |
| 11.02.2026 | 67,95 | 67,95 | 67,95 | 67,95 | 2,18% | - |
| 10.02.2026 | 65,95 | 66,50 | 65,95 | 66,50 | 0,91% | 100,00 |
| 09.02.2026 | 64,60 | 65,90 | 64,60 | 65,90 | 5,86% | 45,00 |
| 06.02.2026 | 62,25 | 62,25 | 62,25 | 62,25 | -0,48% | - |
| 05.02.2026 | 64,80 | 64,80 | 62,55 | 62,55 | -1,11% | 245,00 |
| 04.02.2026 | 68,40 | 68,45 | 63,25 | 63,25 | -5,31% | 478,00 |
| 03.02.2026 | 67,20 | 67,40 | 66,80 | 66,80 | 2,61% | 130,00 |
| 02.02.2026 | 60,70 | 65,10 | 60,70 | 65,10 | 0,93% | 2.160,00 |
| 30.01.2026 | 71,55 | 73,70 | 64,50 | 64,50 | -13,89% | 1.996,00 |
| 29.01.2026 | 76,23 | 77,83 | 73,65 | 74,90 | -2,09% | 120,00 |
| 28.01.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 3,03% | - |
| 27.01.2026 | 72,90 | 74,25 | 72,90 | 74,25 | 1,30% | 200,00 |
| 26.01.2026 | 75,30 | 76,10 | 73,30 | 73,30 | 1,52% | 653,00 |
| 23.01.2026 | 74,00 | 74,00 | 71,95 | 72,20 | 1,19% | 670,00 |
| 22.01.2026 | 71,35 | 71,35 | 71,35 | 71,35 | -6,73% | - |
| 21.01.2026 | 76,70 | 76,70 | 76,50 | 76,50 | 2,00% | 155,00 |
| 20.01.2026 | 75,80 | 75,85 | 75,00 | 75,00 | 1,69% | 55,00 |
| 19.01.2026 | 73,75 | 73,75 | 73,75 | 73,75 | 0,14% | - |
| 16.01.2026 | 74,25 | 74,25 | 73,65 | 73,65 | -0,41% | 40,00 |
| 15.01.2026 | 74,30 | 74,75 | 73,95 | 73,95 | -3,77% | 167,00 |
| 14.01.2026 | 75,40 | 76,85 | 75,40 | 76,85 | 5,71% | 70,00 |
| 13.01.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -0,41% | - |
| 12.01.2026 | 73,40 | 73,65 | 73,00 | 73,00 | 2,46% | 233,00 |
| 09.01.2026 | 71,45 | 71,45 | 71,15 | 71,25 | 1,28% | 380,00 |
| 08.01.2026 | 70,60 | 70,60 | 70,35 | 70,35 | 0,79% | 200,00 |
| 07.01.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 0,29% | - |
| 06.01.2026 | 69,95 | 69,95 | 69,60 | 69,60 | -1,97% | 21,00 |
| 05.01.2026 | 71,40 | 71,40 | 71,00 | 71,00 | 5,19% | 21,00 |
| 02.01.2026 | 72,95 | 72,95 | 67,50 | 67,50 | -4,59% | 293,00 |
| 30.12.2025 | 70,75 | 70,75 | 70,75 | 70,75 | 0,07% | - |
| 29.12.2025 | 73,55 | 73,55 | 70,55 | 70,70 | -5,48% | 349,00 |
| 23.12.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,61% | - |
| 22.12.2025 | 72,30 | 74,35 | 72,30 | 74,35 | 4,72% | 255,00 |
| 19.12.2025 | 70,75 | 71,00 | 70,75 | 71,00 | -0,14% | 15,00 |
| 18.12.2025 | 68,95 | 71,10 | 68,95 | 71,10 | 1,94% | 49,00 |
| 17.12.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 1,38% | - |
| 16.12.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,22% | - |
| 15.12.2025 | 69,65 | 69,75 | 68,40 | 68,65 | -2,49% | 199,00 |
| 12.12.2025 | 69,05 | 70,50 | 69,05 | 70,40 | 2,25% | 800,00 |
| 11.12.2025 | 67,15 | 68,85 | 67,10 | 68,85 | 3,46% | 45,00 |
| 10.12.2025 | 66,55 | 66,55 | 66,55 | 66,55 | -1,92% | - |
| 09.12.2025 | 67,85 | 67,85 | 67,85 | 67,85 | 1,04% | - |
| 08.12.2025 | 67,15 | 67,15 | 67,15 | 67,15 | -2,04% | - |
| 05.12.2025 | 66,95 | 68,55 | 66,95 | 68,55 | -0,07% | 120,00 |
| 04.12.2025 | 67,40 | 68,60 | 67,40 | 68,60 | 0,88% | 130,00 |
| 03.12.2025 | 69,05 | 69,40 | 68,00 | 68,00 | -2,79% | 40,00 |
| 02.12.2025 | 70,50 | 70,50 | 69,95 | 69,95 | -4,37% | 100,00 |
| 01.12.2025 | 73,15 | 73,15 | 73,15 | 73,15 | 1,25% | - |
| 28.11.2025 | 72,25 | 72,25 | 72,25 | 72,25 | 0,49% | - |
| 27.11.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -0,76% | - |
| 26.11.2025 | 69,40 | 72,45 | 69,40 | 72,45 | 2,11% | 575,00 |
| 25.11.2025 | 70,95 | 70,95 | 70,95 | 70,95 | 7,09% | - |
| 24.11.2025 | 66,25 | 66,25 | 66,25 | 66,25 | -1,63% | 82,00 |
| 21.11.2025 | 63,15 | 67,35 | 62,50 | 67,35 | 4,18% | 15.201,00 |
| 20.11.2025 | 70,10 | 70,10 | 64,65 | 64,65 | -9,71% | 1.200,00 |
| 19.11.2025 | 71,05 | 71,60 | 71,05 | 71,60 | 4,37% | 176,00 |
| 18.11.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -1,93% | - |
| 17.11.2025 | 69,60 | 69,95 | 69,60 | 69,95 | 3,94% | 100,00 |
| 14.11.2025 | 68,60 | 68,60 | 67,05 | 67,30 | -7,11% | 193,00 |
| 13.11.2025 | 71,20 | 72,50 | 71,20 | 72,45 | 2,91% | 220,00 |
| 12.11.2025 | 67,30 | 70,40 | 67,30 | 70,40 | 2,33% | 250,00 |
| 11.11.2025 | 67,40 | 68,80 | 67,40 | 68,80 | 2,69% | 195,00 |
| 10.11.2025 | 64,30 | 67,00 | 64,30 | 67,00 | 5,68% | 450,00 |
| 07.11.2025 | 61,95 | 64,10 | 61,95 | 63,40 | 0,40% | 932,00 |