108,331SEK
0,68%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 97,10 | 98,25 | 95,15 | 95,70 | -1,19% | 460.466,00 |
| 15.07.2025 | 97,35 | 98,00 | 96,15 | 96,85 | 0,16% | 236.619,00 |
| 14.07.2025 | 96,30 | 98,10 | 95,85 | 96,70 | 0,31% | 387.188,00 |
| 11.07.2025 | 98,05 | 99,00 | 95,55 | 96,40 | -1,93% | 613.266,00 |
| 10.07.2025 | 96,00 | 100,40 | 95,40 | 98,30 | -0,46% | 1.131.279,00 |
| 09.07.2025 | 101,30 | 101,40 | 98,50 | 98,75 | -1,55% | 636.447,00 |
| 08.07.2025 | 104,00 | 104,50 | 100,10 | 100,30 | -2,72% | 607.683,00 |
| 07.07.2025 | 104,00 | 104,40 | 101,90 | 103,10 | -0,77% | 312.899,00 |
| 04.07.2025 | 104,40 | 104,80 | 103,20 | 103,90 | -0,48% | 317.301,00 |
| 03.07.2025 | 106,00 | 106,90 | 104,00 | 104,40 | -1,88% | 642.125,00 |
| 02.07.2025 | 101,00 | 107,50 | 101,00 | 106,40 | 5,98% | 902.911,00 |
| 01.07.2025 | 100,70 | 101,20 | 99,60 | 100,40 | 0,20% | 389.325,00 |
| 30.06.2025 | 100,60 | 100,60 | 99,00 | 100,20 | -0,30% | 290.663,00 |
| 27.06.2025 | 102,60 | 103,50 | 99,50 | 100,50 | -1,08% | 559.784,00 |
| 26.06.2025 | 96,00 | 102,30 | 96,00 | 101,60 | 6,67% | 871.144,00 |
| 25.06.2025 | 95,80 | 96,85 | 94,95 | 95,25 | -1,09% | 268.351,00 |
| 24.06.2025 | 98,15 | 98,55 | 95,55 | 96,30 | -0,10% | 328.889,00 |
| 23.06.2025 | 96,50 | 96,85 | 95,35 | 96,40 | -0,62% | 403.202,00 |
| 19.06.2025 | 98,50 | 98,50 | 96,15 | 97,00 | -1,67% | 376.495,00 |
| 18.06.2025 | 98,50 | 100,10 | 97,25 | 98,65 | 2,07% | 549.388,00 |
| 17.06.2025 | 97,10 | 98,85 | 96,15 | 96,65 | -2,18% | 584.954,00 |
| 16.06.2025 | 97,45 | 99,60 | 96,35 | 98,80 | 1,65% | 709.010,00 |
| 13.06.2025 | 95,25 | 97,60 | 95,00 | 97,20 | -0,15% | 343.666,00 |
| 12.06.2025 | 97,00 | 98,25 | 95,30 | 97,35 | 0,00% | 553.059,00 |
| 11.06.2025 | 99,25 | 100,60 | 96,95 | 97,35 | -1,86% | 661.196,00 |
| 10.06.2025 | 100,10 | 100,60 | 98,90 | 99,20 | -1,20% | 359.259,00 |
| 09.06.2025 | 100,90 | 101,70 | 99,95 | 100,40 | 0,40% | 801.680,00 |
| 05.06.2025 | 97,60 | 101,20 | 97,50 | 100,00 | 3,36% | 1.413.091,00 |
| 04.06.2025 | 93,90 | 97,55 | 93,65 | 96,75 | 4,14% | 1.282.318,00 |
| 03.06.2025 | 91,95 | 92,95 | 90,25 | 92,90 | 1,36% | 460.413,00 |
| 02.06.2025 | 91,05 | 93,75 | 90,65 | 91,65 | 0,83% | 543.269,00 |
| 30.05.2025 | 91,00 | 92,05 | 89,90 | 90,90 | -1,73% | 408.851,00 |
| 28.05.2025 | 93,00 | 93,80 | 92,20 | 92,50 | -0,54% | 297.553,00 |
| 27.05.2025 | 91,80 | 93,60 | 90,55 | 93,00 | 1,25% | 629.665,00 |
| 26.05.2025 | 89,65 | 92,05 | 89,15 | 91,85 | 5,09% | 800.319,00 |
| 23.05.2025 | 87,00 | 88,75 | 85,40 | 87,40 | 1,16% | 697.876,00 |
| 22.05.2025 | 87,65 | 87,85 | 85,10 | 86,40 | -1,65% | 465.911,00 |
| 21.05.2025 | 87,40 | 88,20 | 86,00 | 87,85 | 1,09% | 424.367,00 |
| 20.05.2025 | 85,30 | 88,60 | 84,35 | 86,90 | 1,52% | 683.712,00 |
| 19.05.2025 | 85,50 | 86,05 | 84,65 | 85,60 | 0,12% | 245.854,00 |
| 16.05.2025 | 86,90 | 88,10 | 85,10 | 85,50 | -1,33% | 654.366,00 |
| 15.05.2025 | 88,35 | 88,85 | 86,05 | 86,65 | -2,48% | 440.067,00 |
| 14.05.2025 | 88,60 | 89,80 | 87,55 | 88,85 | 0,62% | 543.779,00 |
| 13.05.2025 | 87,15 | 88,80 | 86,00 | 88,30 | 1,79% | 535.479,00 |
| 12.05.2025 | 84,90 | 87,45 | 84,10 | 86,75 | 4,96% | 1.294.151,00 |
| 09.05.2025 | 81,10 | 83,10 | 80,40 | 82,65 | 2,54% | 547.542,00 |
| 08.05.2025 | 82,40 | 82,40 | 78,55 | 80,60 | -1,35% | 1.241.678,00 |
| 07.05.2025 | 81,75 | 83,70 | 81,45 | 81,70 | 0,43% | 554.192,00 |
| 06.05.2025 | 81,35 | 82,00 | 79,25 | 81,35 | -1,03% | 1.114.673,00 |
| 05.05.2025 | 85,25 | 85,90 | 81,30 | 82,20 | 0,86% | 1.175.164,00 |
| 02.05.2025 | 81,80 | 82,95 | 79,90 | 81,50 | 1,94% | 745.991,00 |
| 30.04.2025 | 81,45 | 81,45 | 78,95 | 79,95 | -2,38% | 344.728,00 |
| 29.04.2025 | 82,50 | 83,30 | 81,10 | 81,90 | -0,30% | 324.835,00 |
| 28.04.2025 | 84,30 | 84,90 | 81,90 | 82,15 | -2,09% | 461.065,00 |
| 25.04.2025 | 83,40 | 84,85 | 81,70 | 83,90 | 1,27% | 702.970,00 |
| 24.04.2025 | 82,00 | 83,35 | 80,10 | 82,85 | 1,78% | 553.111,00 |
| 23.04.2025 | 77,15 | 82,65 | 77,15 | 81,40 | 7,32% | 960.090,00 |
| 22.04.2025 | 75,00 | 77,15 | 74,70 | 75,85 | -0,33% | 1.037.542,00 |
| 17.04.2025 | 76,00 | 77,80 | 75,80 | 76,10 | 0,00% | 373.326,00 |
| 16.04.2025 | 75,35 | 76,60 | 74,50 | 76,10 | -0,46% | 385.520,00 |
| 15.04.2025 | 74,80 | 76,70 | 74,00 | 76,45 | 2,96% | 743.495,00 |
| 14.04.2025 | 72,15 | 75,10 | 71,30 | 74,25 | 5,39% | 937.192,00 |
| 11.04.2025 | 68,15 | 70,80 | 66,55 | 70,45 | 3,53% | 1.090.560,00 |
| 10.04.2025 | 73,60 | 73,80 | 67,90 | 68,05 | 5,59% | 1.890.377,00 |
| 09.04.2025 | 64,25 | 67,30 | 63,30 | 64,45 | -5,77% | 2.390.052,00 |
| 08.04.2025 | 70,15 | 71,35 | 68,05 | 68,40 | 1,71% | 1.425.678,00 |
| 07.04.2025 | 63,90 | 71,20 | 61,10 | 67,25 | -2,82% | 2.869.156,00 |
| 04.04.2025 | 75,00 | 75,70 | 66,20 | 69,20 | -8,28% | 4.074.686,00 |
| 03.04.2025 | 79,95 | 80,15 | 75,10 | 75,45 | -8,49% | 2.215.002,00 |
| 02.04.2025 | 81,50 | 83,20 | 80,95 | 82,45 | 0,06% | 692.992,00 |
| 01.04.2025 | 82,00 | 82,75 | 80,60 | 82,40 | 1,48% | 709.951,00 |
| 31.03.2025 | 82,30 | 82,70 | 80,20 | 81,20 | -3,28% | 891.934,00 |
| 28.03.2025 | 86,30 | 86,70 | 83,75 | 83,95 | -4,06% | 710.719,00 |
| 27.03.2025 | 87,85 | 88,45 | 86,10 | 87,50 | -1,35% | 508.729,00 |
| 26.03.2025 | 93,50 | 94,25 | 88,70 | 88,70 | -4,11% | 891.676,00 |
| 25.03.2025 | 90,80 | 92,85 | 89,80 | 92,50 | 1,70% | 457.635,00 |
| 24.03.2025 | 89,60 | 91,60 | 89,35 | 90,95 | 3,23% | 526.294,00 |
| 21.03.2025 | 89,90 | 89,95 | 87,50 | 88,10 | -3,35% | 579.466,00 |