21,830€
1,16%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -1,39% | - |
| 01.04.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 9,16% | - |
| 31.03.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 0,30% | - |
| 30.03.2026 | 20,08 | 20,20 | 19,71 | 19,71 | -2,33% | 244,00 |
| 27.03.2026 | 19,65 | 20,18 | 19,65 | 20,18 | 0,50% | 350,00 |
| 26.03.2026 | 20,68 | 20,68 | 20,08 | 20,08 | -2,81% | 480,00 |
| 25.03.2026 | 20,28 | 20,66 | 20,28 | 20,66 | 3,51% | 250,00 |
| 24.03.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 11,63% | - |
| 23.03.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -5,94% | - |
| 20.03.2026 | 19,86 | 19,86 | 19,01 | 19,01 | -2,96% | 300,00 |
| 19.03.2026 | 20,52 | 20,52 | 19,05 | 19,59 | -6,71% | 1.020,00 |
| 18.03.2026 | 21,62 | 21,62 | 21,00 | 21,00 | -4,37% | 500,00 |
| 17.03.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -1,52% | - |
| 16.03.2026 | 21,92 | 22,30 | 21,50 | 22,30 | -0,80% | 1.519,00 |
| 13.03.2026 | 22,78 | 22,78 | 22,48 | 22,48 | -3,19% | 100,00 |
| 12.03.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 0,43% | - |
| 11.03.2026 | 23,08 | 23,12 | 23,08 | 23,12 | -1,53% | 250,00 |
| 10.03.2026 | 22,60 | 23,48 | 22,60 | 23,48 | 14,42% | 1.070,00 |
| 09.03.2026 | 21,94 | 21,94 | 20,46 | 20,52 | -8,47% | 2.195,00 |
| 06.03.2026 | 23,20 | 23,58 | 22,42 | 22,42 | -1,49% | 244,00 |
| 05.03.2026 | 24,68 | 24,70 | 22,76 | 22,76 | -8,00% | 214,00 |
| 04.03.2026 | 24,04 | 25,32 | 24,04 | 24,74 | 0,98% | 679,00 |
| 03.03.2026 | 26,06 | 26,06 | 24,48 | 24,50 | -8,10% | 397,00 |
| 02.03.2026 | 27,20 | 27,20 | 26,66 | 26,66 | -1,62% | 1.255,00 |
| 27.02.2026 | 26,80 | 27,10 | 26,80 | 27,10 | 1,65% | 856,00 |
| 26.02.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -4,79% | - |
| 25.02.2026 | 27,66 | 28,00 | 27,66 | 28,00 | 3,86% | 266,00 |
| 24.02.2026 | 25,84 | 26,96 | 25,84 | 26,96 | 8,19% | 453,00 |
| 23.02.2026 | 24,36 | 24,92 | 24,14 | 24,92 | 6,22% | 605,00 |
| 20.02.2026 | 22,12 | 23,46 | 22,12 | 23,46 | 7,71% | 250,00 |
| 19.02.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 0,93% | - |
| 18.02.2026 | 21,02 | 21,58 | 21,02 | 21,58 | -1,19% | 15,00 |
| 17.02.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 0,92% | 27,00 |
| 16.02.2026 | 21,64 | 21,64 | 21,64 | 21,64 | 2,37% | 50,00 |
| 13.02.2026 | 21,70 | 21,70 | 21,14 | 21,14 | -4,08% | 1.070,00 |
| 12.02.2026 | 22,36 | 22,36 | 22,04 | 22,04 | 1,29% | 797,00 |
| 11.02.2026 | 21,50 | 21,76 | 21,50 | 21,76 | 1,59% | 230,00 |
| 10.02.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 0,56% | - |
| 09.02.2026 | 20,74 | 21,30 | 20,74 | 21,30 | 5,86% | 300,00 |
| 06.02.2026 | 19,96 | 20,12 | 19,96 | 20,12 | 1,41% | 500,00 |
| 05.02.2026 | 20,38 | 20,38 | 19,84 | 19,84 | -11,90% | 3.500,00 |
| 04.02.2026 | 22,64 | 22,90 | 22,44 | 22,52 | 1,44% | 1.868,00 |
| 03.02.2026 | 22,12 | 22,20 | 22,12 | 22,20 | 4,13% | 3.500,00 |
| 02.02.2026 | 20,20 | 21,32 | 20,20 | 21,32 | -1,75% | 1.227,00 |
| 30.01.2026 | 22,14 | 22,14 | 21,46 | 21,70 | -5,94% | 1.031,00 |
| 29.01.2026 | 22,73 | 23,97 | 22,03 | 23,07 | 4,58% | 1.550,00 |
| 28.01.2026 | 22,02 | 22,30 | 22,02 | 22,06 | 1,47% | 740,00 |
| 27.01.2026 | 21,58 | 21,90 | 21,58 | 21,74 | -2,07% | 4.650,00 |
| 26.01.2026 | 21,26 | 22,26 | 21,26 | 22,20 | 10,34% | 565,00 |
| 23.01.2026 | 20,44 | 20,44 | 19,67 | 20,12 | -1,28% | 1.017,00 |
| 22.01.2026 | 22,76 | 22,76 | 20,10 | 20,38 | -10,22% | 10.102,00 |
| 21.01.2026 | 22,14 | 22,70 | 22,14 | 22,70 | 5,58% | 359,00 |
| 20.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,19% | - |
| 19.01.2026 | 21,66 | 21,74 | 21,46 | 21,46 | 1,32% | 3.550,00 |
| 16.01.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,94% | - |
| 15.01.2026 | 21,36 | 21,38 | 20,74 | 21,38 | 1,71% | 575,00 |
| 14.01.2026 | 20,68 | 21,02 | 20,68 | 21,02 | 0,10% | 80,00 |
| 13.01.2026 | 20,78 | 21,00 | 20,78 | 21,00 | 0,57% | 280,00 |
| 12.01.2026 | 20,86 | 21,02 | 20,78 | 20,88 | 5,72% | 1.668,00 |
| 09.01.2026 | 19,25 | 19,75 | 19,25 | 19,75 | 2,76% | 200,00 |
| 08.01.2026 | 19,15 | 19,22 | 19,15 | 19,22 | -0,67% | 18,00 |
| 07.01.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -1,78% | - |
| 06.01.2026 | 19,57 | 19,70 | 19,57 | 19,70 | 3,30% | 3.500,00 |
| 05.01.2026 | 18,90 | 19,07 | 18,90 | 19,07 | 1,98% | 640,00 |
| 02.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,66% | - |
| 30.12.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 1,35% | - |
| 29.12.2025 | 18,21 | 18,50 | 17,80 | 17,80 | -1,66% | 350,00 |
| 23.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 22.12.2025 | 17,48 | 17,70 | 17,48 | 17,70 | 2,02% | 200,00 |
| 19.12.2025 | 17,21 | 17,57 | 17,21 | 17,35 | 0,23% | 354,00 |
| 18.12.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 0,23% | 55,00 |
| 17.12.2025 | 17,27 | 17,27 | 17,27 | 17,27 | 0,94% | - |
| 16.12.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 0,71% | - |
| 15.12.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 1,49% | 100,00 |
| 12.12.2025 | 16,78 | 16,98 | 16,74 | 16,74 | -0,18% | 350,00 |
| 11.12.2025 | 16,49 | 16,77 | 16,49 | 16,77 | 5,74% | 450,00 |
| 10.12.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,15% | - |
| 09.12.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -1,26% | - |
| 08.12.2025 | 15,95 | 15,95 | 15,88 | 15,88 | -2,46% | 300,00 |
| 05.12.2025 | 16,01 | 16,28 | 16,01 | 16,28 | -0,79% | 94,00 |
| 04.12.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 3,60% | - |
| 03.12.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,25% | - |
| 02.12.2025 | 15,82 | 15,88 | 15,82 | 15,88 | -2,64% | 100,00 |
| 01.12.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 1,43% | 2.200,00 |
| 28.11.2025 | 15,77 | 16,10 | 15,77 | 16,08 | 2,03% | 800,00 |
| 27.11.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,96% | - |
| 26.11.2025 | 15,51 | 15,76 | 15,51 | 15,61 | 0,58% | 3.777,00 |
| 25.11.2025 | 15,40 | 15,52 | 15,40 | 15,52 | 2,78% | 450,00 |
| 24.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,21% | - |
| 21.11.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -6,87% | - |
| 20.11.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 4,23% | - |
| 19.11.2025 | 15,37 | 15,37 | 15,37 | 15,37 | 0,46% | - |
| 18.11.2025 | 15,49 | 15,49 | 15,30 | 15,30 | -1,99% | 1.000,00 |
| 17.11.2025 | 15,60 | 15,82 | 15,60 | 15,61 | 1,96% | 326,00 |
| 14.11.2025 | 15,37 | 15,37 | 15,29 | 15,31 | -5,44% | 500,00 |
| 13.11.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 0,62% | - |
| 12.11.2025 | 15,61 | 16,09 | 15,61 | 16,09 | 1,64% | 1.330,00 |
| 11.11.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 2,39% | - |
| 10.11.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 0,65% | - |
| 07.11.2025 | 15,04 | 15,41 | 15,04 | 15,36 | 0,72% | 540,00 |