22,990€
-5,82%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 24,13 | 24,39 | 22,88 | 23,02 | -5,69% | 800,00 |
| 28.08.2026 | 24,22 | 24,41 | 24,22 | 24,41 | 2,61% | 2,00 |
| 27.08.2026 | 23,53 | 23,79 | 23,53 | 23,79 | 0,21% | 134,00 |
| 26.08.2026 | 23,74 | 23,74 | 23,74 | 23,74 | 0,64% | 2.000,00 |
| 25.08.2026 | 23,59 | 23,59 | 23,59 | 23,59 | -1,63% | - |
| 24.08.2026 | 23,76 | 23,98 | 23,76 | 23,98 | 7,10% | 151,00 |
| 21.08.2026 | 22,39 | 22,39 | 22,39 | 22,39 | 2,80% | - |
| 20.08.2026 | 21,89 | 21,89 | 21,78 | 21,78 | 0,93% | 25,00 |
| 19.08.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -2,57% | - |
| 18.08.2026 | 22,40 | 22,40 | 22,15 | 22,15 | -1,34% | 100,00 |
| 17.08.2026 | 22,10 | 22,45 | 22,10 | 22,45 | 3,08% | 90,00 |
| 14.08.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -4,05% | - |
| 13.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,96% | - |
| 12.08.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -2,55% | - |
| 11.08.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -0,76% | - |
| 10.08.2026 | 23,34 | 23,70 | 23,34 | 23,70 | 2,11% | 107,00 |
| 07.08.2026 | 23,21 | 23,21 | 23,21 | 23,21 | -1,32% | - |
| 06.08.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 1,29% | - |
| 05.08.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 7,95% | - |
| 04.08.2026 | 21,51 | 21,51 | 21,51 | 21,51 | 0,05% | - |
| 03.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -2,80% | - |
| 31.07.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 3,32% | - |
| 30.07.2026 | 21,41 | 21,41 | 21,41 | 21,41 | -0,28% | - |
| 29.07.2026 | 21,47 | 21,47 | 21,47 | 21,47 | -2,41% | - |
| 28.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,61% | - |
| 27.07.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -0,80% | - |
| 24.07.2026 | 22,54 | 22,54 | 22,54 | 22,54 | -2,68% | - |
| 23.07.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 3,49% | - |
| 22.07.2026 | 22,38 | 22,38 | 22,38 | 22,38 | -0,40% | - |
| 21.07.2026 | 21,27 | 22,47 | 21,27 | 22,47 | 9,02% | 877,00 |
| 20.07.2026 | 20,61 | 20,61 | 20,61 | 20,61 | -0,34% | - |
| 17.07.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -1,57% | - |
| 16.07.2026 | 21,30 | 21,30 | 21,01 | 21,01 | -2,64% | 74,00 |
| 15.07.2026 | 21,76 | 21,76 | 21,58 | 21,58 | 0,89% | 122,00 |
| 14.07.2026 | 20,99 | 21,39 | 20,99 | 21,39 | 2,59% | 100,00 |
| 13.07.2026 | 20,86 | 20,86 | 20,85 | 20,85 | -1,47% | 250,00 |
| 10.07.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 6,14% | - |
| 09.07.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -2,42% | - |
| 08.07.2026 | 20,43 | 20,43 | 20,43 | 20,43 | -3,63% | - |
| 07.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,58% | - |
| 06.07.2026 | 21,58 | 21,58 | 21,54 | 21,54 | -0,60% | 500,00 |
| 03.07.2026 | 21,34 | 21,67 | 21,34 | 21,67 | 3,39% | 93,00 |
| 02.07.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -0,95% | - |
| 01.07.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 1,54% | - |
| 30.06.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,19% | - |
| 29.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,68% | - |
| 26.06.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 2,33% | - |
| 25.06.2026 | 20,19 | 20,19 | 20,19 | 20,19 | -5,92% | - |
| 24.06.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -2,32% | - |
| 23.06.2026 | 22,78 | 22,78 | 21,97 | 21,97 | -4,23% | 2.500,00 |
| 22.06.2026 | 22,60 | 22,94 | 22,60 | 22,94 | 1,06% | 90,00 |
| 19.06.2026 | 22,98 | 22,98 | 22,70 | 22,70 | -5,02% | 87,00 |
| 18.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -5,68% | - |
| 17.06.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 3,64% | - |
| 16.06.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -0,29% | - |
| 15.06.2026 | 23,51 | 24,52 | 23,51 | 24,52 | 4,61% | 180,00 |
| 12.06.2026 | 22,80 | 23,44 | 22,80 | 23,44 | 5,06% | 55,00 |
| 11.06.2026 | 22,31 | 22,31 | 22,31 | 22,31 | -0,04% | - |
| 10.06.2026 | 22,96 | 22,96 | 22,32 | 22,32 | -5,58% | 90,00 |
| 09.06.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -0,84% | - |
| 08.06.2026 | 23,08 | 23,84 | 23,08 | 23,84 | -7,85% | 16,00 |
| 05.06.2026 | 25,87 | 25,87 | 25,87 | 25,87 | -0,19% | - |
| 04.06.2026 | 25,92 | 25,92 | 25,92 | 25,92 | -1,14% | - |
| 03.06.2026 | 27,31 | 27,31 | 26,22 | 26,22 | 0,96% | 2.303,00 |
| 02.06.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 0,97% | - |
| 01.06.2026 | 25,62 | 25,72 | 25,62 | 25,72 | -0,69% | 3.200,00 |
| 29.05.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 6,67% | - |
| 28.05.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -0,16% | - |
| 27.05.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -0,86% | - |
| 26.05.2026 | 24,53 | 24,53 | 24,53 | 24,53 | 4,12% | - |
| 25.05.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -0,46% | - |
| 22.05.2026 | 23,67 | 23,67 | 23,67 | 23,67 | -0,08% | - |
| 21.05.2026 | 23,69 | 23,69 | 23,69 | 23,69 | 1,24% | 31,00 |
| 20.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,97% | - |
| 19.05.2026 | 23,87 | 23,87 | 23,87 | 23,87 | -0,91% | - |
| 18.05.2026 | 24,09 | 24,09 | 24,09 | 24,09 | -1,19% | - |
| 15.05.2026 | 25,30 | 25,47 | 24,38 | 24,38 | -4,99% | 244,00 |
| 14.05.2026 | 26,15 | 26,15 | 25,28 | 25,66 | -2,36% | 247,00 |
| 13.05.2026 | 25,29 | 26,28 | 25,29 | 26,28 | 9,59% | 1.600,00 |
| 12.05.2026 | 23,98 | 23,98 | 23,98 | 23,98 | 0,33% | - |
| 11.05.2026 | 23,06 | 23,90 | 23,06 | 23,90 | 5,85% | 70,00 |
| 08.05.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -1,83% | - |
| 07.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 8,59% | - |
| 06.05.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 0,67% | - |
| 05.05.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,00% | - |
| 04.05.2026 | 21,51 | 21,51 | 21,04 | 21,04 | -5,05% | 950,00 |
| 30.04.2026 | 21,15 | 22,16 | 21,15 | 22,16 | 3,41% | 3.500,00 |
| 29.04.2026 | 21,43 | 21,43 | 21,43 | 21,43 | -6,83% | - |
| 28.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | - |
| 27.04.2026 | 23,18 | 23,25 | 22,99 | 23,25 | 0,48% | 176,00 |
| 24.04.2026 | 23,42 | 23,42 | 23,14 | 23,14 | -0,47% | 200,00 |
| 23.04.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -0,73% | - |
| 22.04.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -5,11% | - |
| 21.04.2026 | 24,90 | 24,90 | 24,68 | 24,68 | -0,40% | 10,00 |
| 20.04.2026 | 24,78 | 24,78 | 24,78 | 24,78 | -1,00% | - |
| 17.04.2026 | 25,43 | 26,01 | 24,90 | 25,03 | -1,96% | 2.750,00 |
| 16.04.2026 | 25,26 | 25,53 | 25,26 | 25,53 | 2,45% | 136,00 |
| 15.04.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 2,64% | - |
| 14.04.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 1,97% | - |
| 13.04.2026 | 23,49 | 23,81 | 23,49 | 23,81 | -1,33% | 500,00 |