49,460€
-0,44%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 49,34 | 49,48 | 49,23 | 49,40 | -0,56% | 303,00 |
| 15.08.2025 | 49,74 | 49,74 | 49,44 | 49,68 | 0,32% | 305,00 |
| 14.08.2025 | 48,74 | 49,52 | 48,74 | 49,52 | 1,02% | 200,00 |
| 13.08.2025 | 49,44 | 49,44 | 49,02 | 49,02 | 1,49% | 40,00 |
| 12.08.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -0,45% | - |
| 11.08.2025 | 49,58 | 49,58 | 47,12 | 48,52 | -6,06% | 1.134,00 |
| 08.08.2025 | 46,10 | 51,65 | 46,10 | 51,65 | 10,84% | 33,00 |
| 07.08.2025 | 45,44 | 46,60 | 45,00 | 46,60 | 4,58% | 335,00 |
| 06.08.2025 | 43,30 | 44,56 | 43,30 | 44,56 | 2,91% | 66,00 |
| 05.08.2025 | 41,56 | 43,30 | 41,56 | 43,30 | 4,79% | 1.660,00 |
| 04.08.2025 | 40,72 | 41,32 | 40,72 | 41,32 | 2,08% | 300,00 |
| 01.08.2025 | 40,48 | 40,48 | 40,48 | 40,48 | 0,30% | - |
| 31.07.2025 | 40,54 | 40,54 | 39,86 | 40,36 | -1,66% | 30,00 |
| 30.07.2025 | 41,04 | 41,04 | 41,04 | 41,04 | -0,15% | - |
| 29.07.2025 | 39,92 | 41,10 | 39,92 | 41,10 | 3,11% | 50,00 |
| 28.07.2025 | 40,16 | 40,16 | 39,86 | 39,86 | 0,76% | 240,00 |
| 25.07.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -1,10% | - |
| 24.07.2025 | 40,16 | 40,16 | 40,00 | 40,00 | -3,05% | 100,00 |
| 23.07.2025 | 41,26 | 41,26 | 41,26 | 41,26 | 0,49% | - |
| 22.07.2025 | 41,00 | 41,06 | 41,00 | 41,06 | 1,13% | 259,00 |
| 21.07.2025 | 40,54 | 40,60 | 40,24 | 40,60 | 1,30% | 374,00 |
| 18.07.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -0,45% | - |
| 17.07.2025 | 40,64 | 40,64 | 40,26 | 40,26 | -1,03% | 640,00 |
| 16.07.2025 | 42,32 | 42,32 | 40,68 | 40,68 | -2,73% | 650,00 |
| 15.07.2025 | 43,02 | 43,02 | 41,82 | 41,82 | -4,26% | 212,00 |
| 14.07.2025 | 43,68 | 43,68 | 43,68 | 43,68 | -1,13% | - |
| 11.07.2025 | 43,34 | 44,20 | 43,34 | 44,18 | -2,90% | 1.950,00 |
| 10.07.2025 | 45,10 | 45,50 | 45,10 | 45,50 | 4,89% | 100,00 |
| 09.07.2025 | 43,38 | 43,38 | 43,38 | 43,38 | 0,18% | - |
| 08.07.2025 | 45,56 | 45,80 | 43,30 | 43,30 | -4,67% | 730,00 |
| 07.07.2025 | 44,96 | 45,42 | 44,96 | 45,42 | -0,22% | 10,00 |
| 04.07.2025 | 44,92 | 45,52 | 44,92 | 45,52 | 0,98% | 200,00 |
| 03.07.2025 | 44,40 | 45,08 | 44,40 | 45,08 | 1,26% | 10,00 |
| 02.07.2025 | 44,52 | 44,52 | 44,52 | 44,52 | -0,54% | - |
| 01.07.2025 | 44,76 | 44,76 | 44,76 | 44,76 | 5,17% | - |
| 30.06.2025 | 41,60 | 42,56 | 41,60 | 42,56 | 2,36% | 2.700,00 |
| 27.06.2025 | 45,28 | 45,28 | 41,58 | 41,58 | -8,29% | 789,00 |
| 26.06.2025 | 45,54 | 45,54 | 45,34 | 45,34 | 2,39% | 34,00 |
| 25.06.2025 | 44,28 | 44,28 | 44,28 | 44,28 | 0,91% | - |
| 24.06.2025 | 45,16 | 45,18 | 43,88 | 43,88 | -5,84% | 938,00 |
| 23.06.2025 | 45,74 | 47,40 | 45,74 | 46,60 | 1,66% | 770,00 |
| 20.06.2025 | 45,36 | 45,84 | 45,36 | 45,84 | -2,09% | 330,00 |
| 19.06.2025 | 46,74 | 46,82 | 46,70 | 46,82 | 0,00% | 230,00 |
| 18.06.2025 | 46,70 | 46,82 | 46,70 | 46,82 | 1,96% | 233,00 |
| 17.06.2025 | 45,92 | 45,92 | 45,92 | 45,92 | -2,79% | - |
| 16.06.2025 | 47,06 | 47,24 | 47,06 | 47,24 | -0,55% | 112,00 |
| 13.06.2025 | 47,06 | 47,72 | 47,06 | 47,50 | 7,22% | 300,00 |
| 12.06.2025 | 43,84 | 44,30 | 43,84 | 44,30 | 1,61% | 320,00 |
| 11.06.2025 | 42,80 | 43,60 | 42,80 | 43,60 | 1,40% | 10,00 |
| 10.06.2025 | 43,26 | 43,26 | 43,00 | 43,00 | -3,15% | 305,00 |
| 09.06.2025 | 45,88 | 46,18 | 44,40 | 44,40 | -4,10% | 417,00 |
| 06.06.2025 | 45,40 | 47,16 | 45,40 | 46,30 | 5,76% | 300,00 |
| 05.06.2025 | 43,78 | 43,78 | 43,78 | 43,78 | -2,10% | - |
| 04.06.2025 | 44,48 | 45,48 | 44,48 | 44,72 | 1,73% | 485,00 |
| 03.06.2025 | 43,62 | 43,96 | 43,62 | 43,96 | 0,05% | 80,00 |
| 02.06.2025 | 43,08 | 43,94 | 43,08 | 43,94 | 6,14% | 300,00 |
| 30.05.2025 | 40,72 | 41,54 | 40,72 | 41,40 | -1,38% | 600,00 |
| 29.05.2025 | 41,00 | 41,98 | 41,00 | 41,98 | 2,09% | 25,00 |
| 28.05.2025 | 40,66 | 41,92 | 40,66 | 41,12 | -0,05% | 1.325,00 |
| 27.05.2025 | 40,74 | 41,14 | 40,74 | 41,14 | 0,64% | 48,00 |
| 26.05.2025 | 40,20 | 40,96 | 40,20 | 40,88 | -0,29% | 3.291,00 |
| 23.05.2025 | 39,90 | 41,00 | 39,90 | 41,00 | 3,27% | 41,00 |
| 22.05.2025 | 39,18 | 40,40 | 39,18 | 39,70 | -0,75% | 3.202,00 |
| 21.05.2025 | 38,12 | 40,00 | 38,12 | 40,00 | 5,82% | 963,00 |
| 20.05.2025 | 36,66 | 37,80 | 36,66 | 37,80 | 2,22% | 400,00 |
| 19.05.2025 | 36,54 | 36,98 | 36,54 | 36,98 | 3,24% | 100,00 |
| 16.05.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -1,76% | - |
| 15.05.2025 | 34,56 | 36,46 | 34,56 | 36,46 | 3,52% | 500,00 |
| 14.05.2025 | 36,90 | 36,90 | 34,78 | 35,22 | -3,88% | 592,00 |
| 13.05.2025 | 36,02 | 36,64 | 36,02 | 36,64 | -0,43% | 1.200,00 |
| 12.05.2025 | 43,02 | 43,02 | 36,80 | 36,80 | -3,41% | 1.375,00 |
| 09.05.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,32% | - |
| 08.05.2025 | 38,56 | 38,82 | 37,98 | 37,98 | -0,78% | 300,00 |
| 07.05.2025 | 39,04 | 39,04 | 38,28 | 38,28 | -0,47% | 500,00 |
| 06.05.2025 | 36,44 | 38,46 | 36,44 | 38,46 | 9,51% | 100,00 |
| 05.05.2025 | 34,70 | 35,12 | 34,70 | 35,12 | 1,62% | 100,00 |
| 02.05.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -3,03% | - |
| 30.04.2025 | 35,56 | 35,78 | 35,56 | 35,64 | -0,11% | 106,00 |
| 29.04.2025 | 35,18 | 35,68 | 34,94 | 35,68 | 2,47% | 565,00 |
| 28.04.2025 | 36,68 | 36,68 | 34,72 | 34,82 | -3,28% | 758,00 |
| 25.04.2025 | 36,18 | 36,18 | 36,00 | 36,00 | -0,22% | 200,00 |
| 24.04.2025 | 36,08 | 36,08 | 36,08 | 36,08 | -0,17% | - |
| 23.04.2025 | 36,94 | 36,94 | 35,98 | 36,14 | -2,95% | 460,00 |
| 22.04.2025 | 39,58 | 39,58 | 37,24 | 37,24 | 3,67% | 1.228,00 |
| 17.04.2025 | 36,00 | 36,00 | 35,92 | 35,92 | -0,17% | 400,00 |
| 16.04.2025 | 34,32 | 36,16 | 34,32 | 35,98 | 6,14% | 930,00 |
| 15.04.2025 | 32,84 | 33,90 | 32,84 | 33,90 | 3,67% | 330,00 |
| 14.04.2025 | 31,14 | 33,28 | 31,14 | 32,70 | 4,81% | 1.000,00 |
| 11.04.2025 | 30,40 | 33,00 | 30,40 | 31,20 | 5,05% | 705,00 |
| 10.04.2025 | 29,60 | 29,70 | 29,60 | 29,70 | 1,99% | 300,00 |
| 09.04.2025 | 27,40 | 29,40 | 27,40 | 29,12 | 3,26% | 480,00 |
| 08.04.2025 | 27,52 | 28,20 | 27,52 | 28,20 | 2,55% | 1.200,00 |
| 07.04.2025 | 26,50 | 27,50 | 26,12 | 27,50 | -1,26% | 1.110,00 |
| 04.04.2025 | 28,95 | 28,95 | 27,50 | 27,85 | -3,47% | 459,00 |
| 03.04.2025 | 28,30 | 28,85 | 27,05 | 28,85 | -0,17% | 1.070,00 |
| 02.04.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,34% | - |
| 01.04.2025 | 28,55 | 29,00 | 28,55 | 29,00 | 2,47% | 337,00 |
| 31.03.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,53% | 8,00 |
| 28.03.2025 | 28,30 | 28,45 | 28,25 | 28,45 | 2,34% | 185,00 |
| 27.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,77% | - |