237,659SEK
-1,06%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 232,20 | 233,00 | 229,60 | 231,20 | -3,75% | 256.689,00 |
| 01.04.2026 | 236,40 | 242,40 | 234,00 | 240,20 | 6,76% | 953.699,00 |
| 31.03.2026 | 217,60 | 226,40 | 217,60 | 225,00 | 3,78% | 780.256,00 |
| 30.03.2026 | 218,00 | 222,60 | 215,60 | 216,80 | -0,73% | 422.677,00 |
| 27.03.2026 | 215,00 | 220,00 | 211,20 | 218,40 | 1,68% | 463.829,00 |
| 26.03.2026 | 220,00 | 220,80 | 214,00 | 214,80 | -4,28% | 598.687,00 |
| 25.03.2026 | 222,00 | 227,20 | 220,20 | 224,40 | 4,08% | 722.365,00 |
| 24.03.2026 | 214,40 | 217,00 | 210,00 | 215,60 | 0,37% | 453.814,00 |
| 23.03.2026 | 193,40 | 222,20 | 191,50 | 214,80 | 4,78% | 1.550.835,00 |
| 20.03.2026 | 210,80 | 212,80 | 203,00 | 205,00 | -1,16% | 841.846,00 |
| 19.03.2026 | 215,20 | 217,00 | 200,80 | 207,40 | -7,66% | 1.672.563,00 |
| 18.03.2026 | 232,60 | 235,60 | 222,20 | 224,60 | -3,19% | 583.539,00 |
| 17.03.2026 | 234,20 | 238,60 | 229,20 | 232,00 | -1,02% | 687.269,00 |
| 16.03.2026 | 236,00 | 243,00 | 233,20 | 234,40 | -1,26% | 709.379,00 |
| 13.03.2026 | 244,00 | 247,60 | 236,20 | 237,40 | -3,57% | 509.716,00 |
| 12.03.2026 | 245,80 | 250,80 | 242,40 | 246,20 | 0,49% | 564.558,00 |
| 11.03.2026 | 244,80 | 249,40 | 242,00 | 245,00 | -1,45% | 607.929,00 |
| 10.03.2026 | 235,60 | 250,40 | 235,60 | 248,60 | 10,78% | 1.306.815,00 |
| 09.03.2026 | 221,40 | 225,60 | 215,80 | 224,40 | -5,95% | 1.562.564,00 |
| 06.03.2026 | 249,60 | 252,40 | 235,40 | 238,60 | -4,10% | 1.016.649,00 |
| 05.03.2026 | 263,00 | 267,00 | 248,80 | 248,80 | -5,40% | 912.988,00 |
| 04.03.2026 | 263,00 | 274,00 | 260,20 | 263,00 | -2,23% | 1.054.671,00 |
| 03.03.2026 | 277,40 | 277,40 | 260,40 | 269,00 | -5,48% | 1.517.304,00 |
| 02.03.2026 | 290,00 | 293,60 | 280,00 | 284,60 | -1,73% | 923.140,00 |
| 27.02.2026 | 286,80 | 292,00 | 282,80 | 289,60 | 4,02% | 1.263.519,00 |
| 26.02.2026 | 288,00 | 288,00 | 271,00 | 278,40 | -5,75% | 1.472.511,00 |
| 25.02.2026 | 294,00 | 301,80 | 293,00 | 295,40 | 3,07% | 1.586.586,00 |
| 24.02.2026 | 273,80 | 287,00 | 273,60 | 286,60 | 7,74% | 1.496.324,00 |
| 23.02.2026 | 258,00 | 270,00 | 256,20 | 266,00 | 5,06% | 1.421.262,00 |
| 20.02.2026 | 234,60 | 256,20 | 234,60 | 253,20 | 8,11% | 1.911.284,00 |
| 19.02.2026 | 230,40 | 235,00 | 223,60 | 234,20 | 1,83% | 928.576,00 |
| 18.02.2026 | 223,00 | 230,60 | 222,80 | 230,00 | 4,74% | 837.377,00 |
| 17.02.2026 | 230,60 | 230,60 | 214,20 | 219,60 | -5,43% | 1.454.146,00 |
| 16.02.2026 | 230,20 | 232,20 | 226,20 | 232,20 | 1,22% | 450.125,00 |
| 13.02.2026 | 230,60 | 232,00 | 223,00 | 229,40 | 1,24% | 505.016,00 |
| 12.02.2026 | 234,80 | 238,00 | 226,60 | 226,60 | -1,13% | 602.886,00 |
| 11.02.2026 | 226,40 | 233,20 | 225,60 | 229,20 | 1,87% | 521.850,00 |
| 10.02.2026 | 225,80 | 226,40 | 220,80 | 225,00 | -1,06% | 597.578,00 |
| 09.02.2026 | 221,40 | 228,60 | 219,60 | 227,40 | 4,03% | 474.994,00 |
| 06.02.2026 | 212,20 | 222,80 | 210,80 | 218,60 | 2,44% | 480.593,00 |
| 05.02.2026 | 215,60 | 219,40 | 209,00 | 213,40 | -4,56% | 1.331.143,00 |
| 04.02.2026 | 237,00 | 241,00 | 222,40 | 223,60 | -4,85% | 904.706,00 |
| 03.02.2026 | 230,20 | 237,60 | 227,00 | 235,00 | 5,67% | 1.031.870,00 |
| 02.02.2026 | 215,00 | 227,40 | 208,40 | 222,40 | -2,88% | 1.410.708,00 |
| 30.01.2026 | 231,00 | 232,20 | 222,80 | 229,00 | -3,38% | 1.278.096,00 |
| 29.01.2026 | 244,60 | 254,20 | 232,40 | 237,00 | 1,37% | 2.484.439,00 |
| 28.01.2026 | 234,00 | 238,40 | 232,00 | 233,80 | 1,39% | 651.501,00 |
| 27.01.2026 | 232,00 | 232,00 | 223,40 | 230,60 | -1,28% | 662.678,00 |
| 26.01.2026 | 223,40 | 237,20 | 221,80 | 233,60 | 5,99% | 1.218.010,00 |
| 23.01.2026 | 211,60 | 221,40 | 203,80 | 220,40 | 2,42% | 1.646.566,00 |
| 22.01.2026 | 241,80 | 241,80 | 214,80 | 215,20 | -11,15% | 1.776.805,00 |
| 21.01.2026 | 236,40 | 243,80 | 236,20 | 242,20 | 4,58% | 1.271.384,00 |
| 20.01.2026 | 229,00 | 232,20 | 225,20 | 231,60 | 0,43% | 578.001,00 |
| 19.01.2026 | 226,00 | 233,40 | 225,80 | 230,60 | 1,77% | 970.420,00 |
| 16.01.2026 | 226,00 | 228,00 | 221,60 | 226,60 | -1,39% | 583.584,00 |
| 15.01.2026 | 225,00 | 229,80 | 221,00 | 229,80 | 1,59% | 580.985,00 |
| 14.01.2026 | 222,00 | 228,80 | 220,60 | 226,20 | 2,08% | 644.730,00 |
| 13.01.2026 | 224,60 | 225,80 | 219,60 | 221,60 | -1,25% | 512.989,00 |
| 12.01.2026 | 219,00 | 225,00 | 219,00 | 224,40 | 3,79% | 795.053,00 |
| 09.01.2026 | 208,60 | 217,00 | 208,20 | 216,20 | 5,88% | 740.957,00 |
| 08.01.2026 | 206,00 | 206,00 | 201,60 | 204,20 | -0,87% | 524.819,00 |
| 07.01.2026 | 211,00 | 213,80 | 199,20 | 206,00 | -0,10% | 804.113,00 |
| 05.01.2026 | 202,40 | 206,80 | 202,40 | 206,20 | 4,30% | 337.283,00 |
| 02.01.2026 | 200,40 | 205,00 | 197,00 | 197,70 | -0,80% | 710.894,00 |
| 30.12.2025 | 197,80 | 200,60 | 196,60 | 199,30 | 2,36% | 573.558,00 |
| 29.12.2025 | 197,90 | 201,00 | 191,80 | 194,70 | -1,62% | 778.894,00 |
| 23.12.2025 | 198,00 | 199,50 | 195,10 | 197,90 | 1,33% | 391.303,00 |
| 22.12.2025 | 191,00 | 195,90 | 191,00 | 195,30 | 2,84% | 410.272,00 |
| 19.12.2025 | 189,00 | 193,50 | 188,90 | 189,90 | 0,58% | 527.256,00 |
| 18.12.2025 | 189,30 | 190,90 | 185,90 | 188,80 | -0,11% | 407.078,00 |
| 17.12.2025 | 189,30 | 193,50 | 187,50 | 189,00 | 0,43% | 447.757,00 |
| 16.12.2025 | 185,60 | 190,30 | 184,70 | 188,20 | 1,07% | 337.415,00 |
| 15.12.2025 | 184,00 | 189,70 | 184,00 | 186,20 | 1,25% | 524.081,00 |
| 12.12.2025 | 182,00 | 190,60 | 181,50 | 183,90 | 1,60% | 687.891,00 |
| 11.12.2025 | 178,60 | 182,30 | 177,40 | 181,00 | 2,14% | 409.363,00 |
| 10.12.2025 | 173,10 | 179,40 | 173,10 | 177,20 | 3,38% | 410.583,00 |
| 09.12.2025 | 171,10 | 172,10 | 168,10 | 171,40 | -1,83% | 430.324,00 |
| 08.12.2025 | 175,50 | 177,40 | 172,50 | 174,60 | -0,51% | 357.809,00 |
| 05.12.2025 | 181,00 | 181,30 | 174,60 | 175,50 | -3,36% | 618.325,00 |
| 04.12.2025 | 179,50 | 181,80 | 177,00 | 181,60 | 2,48% | 564.994,00 |
| 03.12.2025 | 173,40 | 179,50 | 173,40 | 177,20 | 3,69% | 748.797,00 |
| 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 |