20,270€
5,46%
Echtzeit-Aktienkurs LUNDIN MINING CORP.
Bid:
Ask:
Aktienkurse zur LUNDIN MINING CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 14,08 | 15,25 | 14,08 | 15,25 | 14,49% | 180,00 |
| 05.11.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -3,13% | - |
| 04.11.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,43% | - |
| 03.11.2025 | 13,84 | 13,85 | 13,81 | 13,81 | 0,00% | 3.505,00 |
| 31.10.2025 | 14,00 | 14,00 | 13,81 | 13,81 | -1,36% | 310,00 |
| 30.10.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -3,25% | 650,00 |
| 29.10.2025 | 13,60 | 14,47 | 13,60 | 14,47 | 11,22% | 26.350,00 |
| 28.10.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 0,70% | - |
| 27.10.2025 | 13,00 | 13,00 | 12,92 | 12,92 | 2,54% | 900,00 |
| 24.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,71% | - |
| 23.10.2025 | 12,61 | 12,75 | 12,61 | 12,69 | -0,08% | 850,00 |
| 22.10.2025 | 12,71 | 12,86 | 12,70 | 12,70 | -4,87% | 1.900,00 |
| 21.10.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 2,46% | 500,00 |
| 20.10.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 2,20% | - |
| 17.10.2025 | 13,08 | 13,08 | 12,75 | 12,75 | -5,76% | 2.567,00 |
| 16.10.2025 | 13,43 | 13,53 | 13,43 | 13,53 | 0,82% | 500,00 |
| 15.10.2025 | 13,28 | 13,42 | 13,28 | 13,42 | 0,45% | 150,00 |
| 14.10.2025 | 13,21 | 13,36 | 13,21 | 13,36 | -0,96% | 150,00 |
| 13.10.2025 | 12,87 | 13,49 | 12,87 | 13,49 | 3,53% | 1.530,00 |
| 10.10.2025 | 13,14 | 13,14 | 13,03 | 13,03 | -1,59% | 500,00 |
| 09.10.2025 | 13,49 | 13,49 | 13,24 | 13,24 | 0,68% | 300,00 |
| 08.10.2025 | 12,79 | 13,15 | 12,79 | 13,15 | 1,78% | 250,00 |
| 07.10.2025 | 12,95 | 13,01 | 12,92 | 12,92 | -1,67% | 1.550,00 |
| 06.10.2025 | 13,02 | 13,20 | 12,82 | 13,14 | 2,10% | 1.030,00 |
| 03.10.2025 | 12,58 | 12,87 | 12,58 | 12,87 | 2,88% | 370,00 |
| 02.10.2025 | 12,63 | 12,70 | 12,51 | 12,51 | -1,11% | 919,00 |
| 01.10.2025 | 12,69 | 12,80 | 12,61 | 12,65 | 1,36% | 1.750,00 |
| 30.09.2025 | 12,43 | 12,55 | 12,39 | 12,48 | 1,71% | 3.450,00 |
| 29.09.2025 | 12,06 | 12,30 | 12,06 | 12,27 | 1,83% | 2.000,00 |
| 26.09.2025 | 11,74 | 12,05 | 11,74 | 12,05 | 2,55% | 961,00 |
| 25.09.2025 | 11,70 | 11,75 | 11,57 | 11,75 | -0,84% | 314,00 |
| 24.09.2025 | 10,75 | 12,14 | 10,75 | 11,85 | 11,69% | 8.256,00 |
| 23.09.2025 | 10,58 | 10,61 | 10,58 | 10,61 | 1,53% | 250,00 |
| 22.09.2025 | 10,40 | 10,45 | 10,40 | 10,45 | 2,65% | 1.000,00 |
| 19.09.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,89% | - |
| 18.09.2025 | 10,03 | 10,09 | 10,03 | 10,09 | 0,90% | 1.000,00 |
| 17.09.2025 | 10,28 | 10,28 | 10,00 | 10,00 | -3,38% | 1.060,00 |
| 16.09.2025 | 10,32 | 10,35 | 10,32 | 10,35 | 0,29% | 49,00 |
| 15.09.2025 | 10,10 | 10,32 | 10,10 | 10,32 | 1,08% | 600,00 |
| 12.09.2025 | 10,08 | 10,21 | 10,08 | 10,21 | 0,34% | 1.065,00 |
| 11.09.2025 | 10,06 | 10,22 | 10,04 | 10,18 | 1,04% | - |
| 10.09.2025 | 9,99 | 10,07 | 9,99 | 10,07 | 0,45% | 590,00 |
| 09.09.2025 | 9,95 | 10,16 | 9,93 | 10,03 | 1,08% | 1.300,00 |
| 08.09.2025 | 10,21 | 10,26 | 9,77 | 9,92 | -0,33% | - |
| 05.09.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,64% | - |
| 04.09.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 2,82% | - |
| 03.09.2025 | 9,87 | 9,94 | 9,87 | 9,94 | 1,43% | 200,00 |
| 02.09.2025 | 9,92 | 9,92 | 9,80 | 9,80 | -0,86% | 6.162,00 |
| 01.09.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 0,97% | - |
| 29.08.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -0,31% | - |
| 28.08.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -0,05% | - |
| 27.08.2025 | 9,83 | 9,83 | 9,83 | 9,83 | 0,51% | 100,00 |
| 26.08.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 1,40% | - |
| 25.08.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 2,34% | - |
| 22.08.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 1,73% | - |
| 21.08.2025 | 9,26 | 9,26 | 9,26 | 9,26 | -0,86% | - |
| 20.08.2025 | 9,33 | 9,34 | 9,33 | 9,34 | -2,10% | 20,00 |
| 19.08.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -0,63% | - |
| 18.08.2025 | 9,67 | 9,67 | 9,60 | 9,60 | -1,59% | 262,00 |