217,363SEK
-7,51%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 239,75 | 240,39 | 223,87 | 223,87 | -4,74% | - |
| 03.02.2026 | 230,20 | 237,60 | 227,00 | 235,00 | 5,67% | 945.792,00 |
| 02.02.2026 | 215,00 | 227,40 | 208,40 | 222,40 | -2,88% | 1.398.266,00 |
| 30.01.2026 | 231,00 | 232,20 | 222,80 | 229,00 | -3,38% | 1.235.944,00 |
| 29.01.2026 | 244,60 | 254,20 | 232,40 | 237,00 | 1,52% | 2.177.633,00 |
| 28.01.2026 | 234,15 | 237,68 | 232,21 | 233,44 | 1,23% | - |
| 27.01.2026 | 232,00 | 232,00 | 223,40 | 230,60 | -1,28% | 621.315,00 |
| 26.01.2026 | 223,40 | 237,00 | 221,80 | 233,60 | 5,99% | 1.172.206,00 |
| 23.01.2026 | 211,60 | 221,40 | 203,80 | 220,40 | 2,42% | 1.591.502,00 |
| 22.01.2026 | 241,80 | 241,80 | 214,80 | 215,20 | -11,15% | 1.682.916,00 |
| 21.01.2026 | 236,40 | 243,80 | 236,20 | 242,20 | 4,58% | 1.102.295,00 |
| 20.01.2026 | 229,00 | 232,20 | 225,20 | 231,60 | 0,43% | 532.614,00 |
| 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% | 553.835,00 |
| 15.01.2026 | 225,00 | 229,80 | 221,00 | 229,80 | 1,59% | 575.881,00 |
| 14.01.2026 | 222,00 | 228,80 | 220,60 | 226,20 | 2,08% | 577.513,00 |
| 13.01.2026 | 224,60 | 225,80 | 219,60 | 221,60 | -1,25% | 504.525,00 |
| 12.01.2026 | 219,00 | 225,00 | 219,00 | 224,40 | 3,79% | 790.715,00 |
| 09.01.2026 | 208,60 | 217,00 | 208,20 | 216,20 | 5,88% | 733.925,00 |
| 08.01.2026 | 206,00 | 206,00 | 201,60 | 204,20 | -0,87% | 500.434,00 |
| 07.01.2026 | 211,00 | 213,80 | 199,20 | 206,00 | -3,72% | 776.712,00 |
| 06.01.2026 | 211,88 | 214,60 | 211,26 | 213,96 | 3,76% | - |
| 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 |
| 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 |