175,959SEK
2,96%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 174,04 | 175,66 | 173,93 | 175,10 | 2,46% | - |
| 02.12.2025 | 173,60 | 175,00 | 170,90 | 170,90 | -1,84% | 340.797,00 |
| 01.12.2025 | 176,00 | 179,50 | 172,10 | 174,10 | -1,36% | 529.371,00 |
| 28.11.2025 | 172,60 | 177,20 | 172,00 | 176,50 | 2,74% | 618.587,00 |
| 27.11.2025 | 172,30 | 173,00 | 170,20 | 171,80 | -0,29% | 344.372,00 |
| 26.11.2025 | 171,00 | 174,30 | 170,00 | 172,30 | 1,71% | 619.111,00 |
| 25.11.2025 | 171,30 | 172,90 | 169,10 | 169,40 | 0,47% | 357.985,00 |
| 24.11.2025 | 165,60 | 169,90 | 165,60 | 168,60 | 3,37% | 491.540,00 |
| 21.11.2025 | 165,00 | 165,00 | 160,10 | 163,10 | -5,78% | 830.745,00 |
| 20.11.2025 | 175,70 | 178,00 | 173,00 | 173,10 | -0,06% | 720.204,00 |
| 19.11.2025 | 167,90 | 176,80 | 166,00 | 173,20 | 3,16% | 576.551,00 |
| 18.11.2025 | 168,80 | 171,50 | 166,30 | 167,90 | -2,61% | 514.360,00 |
| 17.11.2025 | 173,00 | 173,30 | 169,50 | 172,40 | -0,69% | 310.845,00 |
| 14.11.2025 | 168,30 | 174,30 | 165,40 | 173,60 | 2,12% | 674.464,00 |
| 13.11.2025 | 177,50 | 179,30 | 168,50 | 170,00 | -2,86% | 822.718,00 |
| 12.11.2025 | 171,50 | 176,20 | 171,10 | 175,00 | 2,34% | 436.248,00 |
| 11.11.2025 | 173,80 | 175,70 | 169,80 | 171,00 | -1,38% | 578.117,00 |
| 10.11.2025 | 170,30 | 176,30 | 170,30 | 173,40 | 3,83% | 696.641,00 |
| 07.11.2025 | 168,30 | 170,60 | 164,30 | 167,00 | -0,71% | 734.979,00 |
| 06.11.2025 | 158,60 | 169,30 | 158,40 | 168,20 | 10,59% | 1.607.495,00 |
| 05.11.2025 | 147,60 | 153,00 | 146,60 | 152,10 | 1,81% | 527.002,00 |
| 04.11.2025 | 147,50 | 150,00 | 145,60 | 149,40 | -0,07% | 578.022,00 |
| 03.11.2025 | 152,60 | 153,00 | 146,10 | 149,50 | -1,58% | 541.164,00 |
| 31.10.2025 | 152,50 | 153,60 | 151,80 | 151,90 | -0,33% | 135.534,00 |
| 30.10.2025 | 157,90 | 158,00 | 151,70 | 152,40 | -3,42% | 753.381,00 |
| 29.10.2025 | 150,00 | 158,00 | 149,90 | 157,80 | 5,84% | 925.322,00 |
| 28.10.2025 | 143,00 | 149,50 | 141,20 | 149,10 | 3,47% | 559.379,00 |
| 27.10.2025 | 141,20 | 145,50 | 141,20 | 144,10 | 4,04% | 623.240,00 |
| 24.10.2025 | 139,20 | 139,20 | 136,20 | 138,50 | -0,65% | 448.520,00 |
| 23.10.2025 | 138,30 | 141,10 | 138,30 | 139,40 | 2,35% | 403.850,00 |
| 22.10.2025 | 140,90 | 142,20 | 135,80 | 136,20 | -2,64% | 626.399,00 |
| 21.10.2025 | 146,60 | 146,60 | 138,20 | 139,90 | -4,64% | 847.678,00 |
| 20.10.2025 | 143,50 | 147,10 | 143,40 | 146,70 | 4,19% | 344.644,00 |
| 17.10.2025 | 144,20 | 144,70 | 140,50 | 140,80 | -3,63% | 699.447,00 |
| 16.10.2025 | 148,80 | 149,80 | 144,80 | 146,10 | -1,75% | 646.964,00 |
| 15.10.2025 | 148,00 | 149,20 | 146,80 | 148,70 | 1,92% | 421.967,00 |
| 14.10.2025 | 144,40 | 147,40 | 143,30 | 145,90 | -0,95% | 574.292,00 |
| 13.10.2025 | 144,90 | 148,90 | 144,90 | 147,30 | 2,01% | 571.416,00 |
| 10.10.2025 | 142,60 | 147,80 | 142,00 | 144,40 | -0,14% | 716.744,00 |
| 09.10.2025 | 149,80 | 150,30 | 144,60 | 144,60 | 0,14% | 1.054.410,00 |
| 08.10.2025 | 141,50 | 145,90 | 141,30 | 144,40 | 1,48% | 520.216,00 |
| 07.10.2025 | 142,50 | 145,30 | 141,00 | 142,30 | -0,97% | 514.399,00 |
| 06.10.2025 | 141,60 | 146,00 | 140,40 | 143,70 | 1,63% | 705.864,00 |
| 03.10.2025 | 139,60 | 141,60 | 139,30 | 141,40 | 2,17% | 408.126,00 |
| 02.10.2025 | 139,50 | 141,10 | 137,50 | 138,40 | -0,36% | 424.243,00 |
| 01.10.2025 | 138,50 | 141,90 | 137,20 | 138,90 | 0,51% | 683.837,00 |
| 30.09.2025 | 137,80 | 140,30 | 136,20 | 138,20 | 0,29% | 1.075.031,00 |
| 29.09.2025 | 134,80 | 138,80 | 134,60 | 137,80 | 3,53% | 761.214,00 |
| 26.09.2025 | 130,20 | 133,10 | 128,70 | 133,10 | 1,99% | 387.014,00 |
| 25.09.2025 | 130,00 | 131,60 | 127,90 | 130,50 | 0,00% | 857.270,00 |
| 24.09.2025 | 119,10 | 136,90 | 118,00 | 130,50 | 10,22% | 3.346.829,00 |
| 23.09.2025 | 115,50 | 118,80 | 115,50 | 118,40 | 2,07% | 311.227,00 |
| 22.09.2025 | 115,00 | 117,30 | 114,80 | 116,00 | 1,58% | 421.392,00 |
| 19.09.2025 | 112,10 | 114,60 | 112,00 | 114,20 | 2,79% | 479.258,00 |
| 18.09.2025 | 110,20 | 112,40 | 110,20 | 111,10 | 0,82% | 253.965,00 |
| 17.09.2025 | 112,00 | 112,50 | 110,10 | 110,20 | -1,52% | 266.032,00 |
| 16.09.2025 | 112,90 | 113,80 | 111,50 | 111,90 | -0,53% | 268.961,00 |
| 15.09.2025 | 111,30 | 112,90 | 110,20 | 112,50 | 1,17% | 379.755,00 |
| 12.09.2025 | 110,90 | 112,50 | 110,80 | 111,20 | 0,36% | 309.046,00 |
| 11.09.2025 | 110,60 | 111,70 | 109,60 | 110,80 | 1,09% | 275.449,00 |
| 10.09.2025 | 110,10 | 110,40 | 109,10 | 109,60 | -2,40% | 463.215,00 |
| 09.09.2025 | 109,30 | 115,50 | 109,30 | 112,30 | 2,56% | 781.991,00 |
| 08.09.2025 | 112,00 | 112,90 | 107,10 | 109,50 | -1,35% | 554.853,00 |
| 05.09.2025 | 110,50 | 111,90 | 109,90 | 111,00 | 1,37% | 315.475,00 |
| 04.09.2025 | 112,00 | 112,30 | 109,50 | 109,50 | -2,84% | 335.128,00 |
| 03.09.2025 | 108,70 | 113,10 | 108,20 | 112,70 | 4,93% | 671.947,00 |
| 02.09.2025 | 109,10 | 109,50 | 106,20 | 107,40 | -1,65% | 337.186,00 |
| 01.09.2025 | 109,30 | 110,10 | 108,70 | 109,20 | -0,09% | 137.479,00 |
| 29.08.2025 | 108,80 | 110,10 | 107,90 | 109,30 | 0,46% | 229.081,00 |
| 28.08.2025 | 109,00 | 109,50 | 108,00 | 108,80 | 0,18% | 194.371,00 |
| 27.08.2025 | 109,00 | 109,20 | 107,40 | 108,60 | -0,09% | 197.333,00 |
| 26.08.2025 | 109,10 | 110,00 | 108,30 | 108,70 | -0,37% | 194.630,00 |
| 25.08.2025 | 108,00 | 110,00 | 107,90 | 109,10 | 1,39% | 303.437,00 |
| 22.08.2025 | 105,00 | 107,80 | 105,00 | 107,60 | 2,77% | 414.450,00 |
| 21.08.2025 | 103,90 | 105,30 | 103,50 | 104,70 | 0,58% | 249.398,00 |
| 20.08.2025 | 105,00 | 105,40 | 103,30 | 104,10 | -1,89% | 482.897,00 |
| 19.08.2025 | 107,10 | 108,20 | 105,60 | 106,10 | -0,93% | 425.674,00 |
| 18.08.2025 | 108,90 | 108,90 | 106,30 | 107,10 | -1,20% | 298.994,00 |
| 15.08.2025 | 108,80 | 109,80 | 107,70 | 108,40 | 0,74% | 243.660,00 |
| 14.08.2025 | 109,90 | 110,20 | 107,10 | 107,60 | -1,91% | 338.743,00 |
| 13.08.2025 | 110,00 | 111,20 | 108,90 | 109,70 | 0,00% | 420.632,00 |
| 12.08.2025 | 109,40 | 111,20 | 108,00 | 109,70 | 0,73% | 513.018,00 |
| 11.08.2025 | 110,70 | 111,20 | 108,60 | 108,90 | -1,63% | 496.136,00 |
| 08.08.2025 | 108,30 | 110,70 | 108,30 | 110,70 | 3,94% | 1.043.417,00 |
| 07.08.2025 | 102,90 | 107,90 | 102,10 | 106,50 | 8,29% | 1.725.493,00 |
| 06.08.2025 | 101,10 | 101,30 | 98,25 | 98,35 | -2,04% | 321.716,00 |
| 05.08.2025 | 98,80 | 100,50 | 98,15 | 100,40 | 2,55% | 356.145,00 |
| 04.08.2025 | 98,00 | 98,55 | 97,65 | 97,90 | 0,41% | 168.545,00 |
| 01.08.2025 | 98,90 | 100,20 | 96,75 | 97,50 | -0,71% | 438.950,00 |
| 31.07.2025 | 94,90 | 99,40 | 93,85 | 98,20 | 0,31% | 1.266.748,00 |
| 30.07.2025 | 98,15 | 98,20 | 96,90 | 97,90 | -0,10% | 200.400,00 |
| 29.07.2025 | 98,00 | 99,30 | 97,65 | 98,00 | 1,14% | 364.397,00 |
| 28.07.2025 | 97,25 | 97,50 | 95,15 | 96,90 | 0,36% | 423.706,00 |
| 25.07.2025 | 97,30 | 97,45 | 96,30 | 96,55 | -1,33% | 292.470,00 |
| 24.07.2025 | 100,10 | 100,10 | 97,05 | 97,85 | -1,56% | 347.284,00 |
| 23.07.2025 | 97,60 | 100,80 | 97,25 | 99,40 | 1,74% | 489.971,00 |
| 22.07.2025 | 97,15 | 98,00 | 95,45 | 97,70 | 0,10% | 406.192,00 |
| 21.07.2025 | 97,80 | 98,95 | 97,20 | 97,60 | 0,26% | 339.591,00 |
| 18.07.2025 | 96,45 | 98,05 | 95,80 | 97,35 | 0,78% | 329.123,00 |
| 17.07.2025 | 96,55 | 96,90 | 95,80 | 96,60 | 0,94% | 223.376,00 |