101,640SEK
1,64%
Echtzeit-Aktienkurs LUNDIN MINING CORP.
Bid:
Ask:
Aktienkurse zur LUNDIN MINING CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2025 | 93,00 | 93,80 | 90,45 | 91,15 | -1,99% | 499.987,00 |
| 19.03.2025 | 92,25 | 93,75 | 91,35 | 93,00 | 1,14% | 569.309,00 |
| 18.03.2025 | 91,50 | 93,25 | 91,50 | 91,95 | 1,88% | 662.861,00 |
| 17.03.2025 | 90,50 | 91,05 | 89,75 | 90,25 | 0,33% | 435.007,00 |
| 14.03.2025 | 89,50 | 91,25 | 89,30 | 89,95 | 1,01% | 693.904,00 |
| 13.03.2025 | 86,00 | 90,80 | 85,45 | 89,05 | 3,37% | 847.616,00 |
| 12.03.2025 | 87,15 | 89,15 | 86,15 | 86,15 | 0,64% | 974.171,00 |
| 11.03.2025 | 85,80 | 87,40 | 83,90 | 85,60 | -0,47% | 829.858,00 |
| 10.03.2025 | 87,95 | 88,30 | 85,50 | 86,00 | -0,41% | 543.918,00 |
| 07.03.2025 | 87,65 | 88,20 | 85,20 | 86,35 | -2,10% | 792.895,00 |
| 06.03.2025 | 89,00 | 90,95 | 86,10 | 88,20 | 4,19% | 1.583.263,00 |
| 05.03.2025 | 83,90 | 85,20 | 82,35 | 84,65 | 4,18% | 1.144.566,00 |
| 04.03.2025 | 83,45 | 83,55 | 79,80 | 81,25 | -5,52% | 2.555.593,00 |
| 03.03.2025 | 86,40 | 88,65 | 85,80 | 86,00 | -0,46% | 729.607,00 |
| 28.02.2025 | 86,20 | 87,30 | 85,20 | 86,40 | -1,43% | 1.198.286,00 |
| 27.02.2025 | 87,90 | 89,40 | 86,60 | 87,65 | -2,01% | 946.984,00 |
| 26.02.2025 | 87,95 | 90,15 | 87,70 | 89,45 | 4,13% | 1.173.647,00 |
| 25.02.2025 | 89,35 | 91,05 | 85,50 | 85,90 | -4,45% | 1.785.140,00 |
| 24.02.2025 | 89,55 | 93,25 | 88,90 | 89,90 | -2,71% | 1.442.800,00 |
| 21.02.2025 | 96,30 | 96,50 | 91,90 | 92,40 | -2,74% | 894.821,00 |
| 20.02.2025 | 92,95 | 96,75 | 91,20 | 95,00 | 1,66% | 1.161.476,00 |
| 19.02.2025 | 93,90 | 94,50 | 91,50 | 93,45 | -0,48% | 536.004,00 |
| 18.02.2025 | 94,40 | 95,55 | 93,65 | 93,90 | -0,79% | 505.927,00 |
| 17.02.2025 | 93,00 | 95,25 | 93,00 | 94,65 | 2,32% | 400.937,00 |
| 14.02.2025 | 93,90 | 95,45 | 92,45 | 92,50 | -0,22% | 695.428,00 |
| 13.02.2025 | 93,80 | 94,90 | 92,05 | 92,70 | -0,80% | 544.677,00 |
| 12.02.2025 | 92,00 | 94,25 | 91,75 | 93,45 | 1,96% | 958.745,00 |
| 11.02.2025 | 92,00 | 92,40 | 89,35 | 91,65 | -2,08% | 775.549,00 |
| 10.02.2025 | 94,20 | 94,90 | 92,00 | 93,60 | 0,54% | 607.064,00 |
| 07.02.2025 | 91,60 | 94,85 | 91,40 | 93,10 | 1,64% | 609.163,00 |
| 06.02.2025 | 90,30 | 93,35 | 90,10 | 91,60 | 4,75% | 926.925,00 |
| 05.02.2025 | 90,05 | 91,15 | 87,00 | 87,45 | -2,62% | 1.004.680,00 |
| 04.02.2025 | 86,40 | 89,85 | 85,65 | 89,80 | 3,70% | 748.280,00 |
| 03.02.2025 | 84,00 | 87,25 | 83,90 | 86,60 | -3,02% | 1.553.291,00 |
| 31.01.2025 | 90,80 | 91,20 | 88,25 | 89,30 | -3,93% | 1.201.809,00 |
| 30.01.2025 | 90,40 | 93,10 | 90,00 | 92,95 | 2,82% | 527.928,00 |
| 29.01.2025 | 88,65 | 90,65 | 88,50 | 90,40 | 2,61% | 628.442,00 |
| 28.01.2025 | 89,10 | 92,00 | 86,95 | 88,10 | -3,19% | 1.780.987,00 |
| 27.01.2025 | 92,75 | 93,85 | 90,55 | 91,00 | -3,86% | 987.937,00 |
| 24.01.2025 | 94,65 | 95,75 | 94,00 | 94,65 | 1,72% | 808.706,00 |
| 23.01.2025 | 92,25 | 93,90 | 92,15 | 93,05 | -2,57% | 1.173.408,00 |
| 22.01.2025 | 96,50 | 97,25 | 95,00 | 95,50 | -2,25% | 586.055,00 |
| 21.01.2025 | 97,90 | 97,90 | 96,05 | 97,70 | -0,20% | 611.994,00 |
| 20.01.2025 | 95,50 | 97,90 | 95,40 | 97,90 | 1,87% | 597.805,00 |
| 17.01.2025 | 95,30 | 99,50 | 95,10 | 96,10 | -1,23% | 1.333.431,00 |
| 16.01.2025 | 97,80 | 100,20 | 96,60 | 97,30 | 1,14% | 695.295,00 |
| 15.01.2025 | 95,15 | 97,85 | 95,05 | 96,20 | 0,84% | 359.680,00 |
| 14.01.2025 | 95,95 | 97,30 | 94,60 | 95,40 | -0,57% | 468.737,00 |
| 13.01.2025 | 97,50 | 98,00 | 95,75 | 95,95 | -2,14% | 340.946,00 |