255,903SEK
-5,71%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 269,75 | 272,59 | 255,54 | 257,19 | -5,23% | - |
| 28.08.2026 | 269,50 | 272,90 | 265,30 | 271,40 | 2,07% | 640.973,00 |
| 27.08.2026 | 264,10 | 267,70 | 262,20 | 265,90 | 0,61% | 545.656,00 |
| 26.08.2026 | 264,00 | 269,10 | 262,60 | 264,30 | 0,80% | 823.879,00 |
| 25.08.2026 | 261,50 | 264,10 | 259,50 | 262,20 | 0,58% | 337.622,00 |
| 24.08.2026 | 261,00 | 266,50 | 259,50 | 260,70 | -0,15% | 519.587,00 |
| 21.08.2026 | 250,00 | 263,80 | 250,00 | 261,10 | 5,49% | 952.559,00 |
| 20.08.2026 | 241,20 | 248,40 | 236,60 | 247,50 | 1,39% | 574.877,00 |
| 19.08.2026 | 236,20 | 247,00 | 235,50 | 244,10 | 1,08% | 517.991,00 |
| 18.08.2026 | 246,00 | 246,00 | 239,20 | 241,50 | -1,95% | 403.028,00 |
| 17.08.2026 | 246,90 | 248,00 | 242,00 | 246,30 | 2,11% | 268.368,00 |
| 14.08.2026 | 240,50 | 244,50 | 236,50 | 241,20 | -1,03% | 694.422,00 |
| 13.08.2026 | 247,50 | 250,10 | 241,00 | 243,70 | -4,06% | 684.615,00 |
| 12.08.2026 | 255,00 | 258,90 | 252,60 | 254,00 | 0,63% | 389.482,00 |
| 11.08.2026 | 257,70 | 261,30 | 252,10 | 252,40 | -1,83% | 522.250,00 |
| 10.08.2026 | 256,30 | 261,40 | 255,50 | 257,10 | 0,82% | 504.817,00 |
| 07.08.2026 | 257,00 | 258,90 | 251,40 | 255,00 | -1,70% | 630.711,00 |
| 06.08.2026 | 256,30 | 265,30 | 248,80 | 259,40 | -1,22% | 812.917,00 |
| 05.08.2026 | 253,00 | 263,30 | 252,00 | 262,60 | 6,14% | 810.510,00 |
| 04.08.2026 | 239,50 | 252,90 | 239,50 | 247,40 | 4,70% | 890.990,00 |
| 03.08.2026 | 237,40 | 239,90 | 231,30 | 236,30 | 0,00% | 351.646,00 |
| 31.07.2026 | 242,00 | 244,50 | 233,50 | 236,30 | -0,46% | 713.353,00 |
| 30.07.2026 | 236,80 | 250,70 | 236,80 | 237,40 | 0,25% | 775.348,00 |
| 29.07.2026 | 238,00 | 242,00 | 234,80 | 236,80 | -0,50% | 245.759,00 |
| 28.07.2026 | 242,30 | 244,90 | 232,10 | 238,00 | -1,98% | 388.801,00 |
| 27.07.2026 | 251,90 | 255,00 | 239,50 | 242,80 | -3,57% | 413.618,00 |
| 24.07.2026 | 248,00 | 254,70 | 247,00 | 251,80 | 0,72% | 217.727,00 |
| 23.07.2026 | 258,50 | 259,80 | 249,80 | 250,00 | -2,38% | 575.769,00 |
| 22.07.2026 | 249,60 | 256,90 | 248,60 | 256,10 | 3,73% | 516.656,00 |
| 21.07.2026 | 240,10 | 247,40 | 237,00 | 246,90 | 5,74% | 750.631,00 |
| 20.07.2026 | 227,20 | 234,00 | 226,40 | 233,50 | 2,77% | 187.343,00 |
| 17.07.2026 | 227,00 | 229,20 | 222,10 | 227,20 | -1,86% | 488.779,00 |
| 16.07.2026 | 237,00 | 237,00 | 229,80 | 231,50 | -2,61% | 270.753,00 |
| 15.07.2026 | 242,00 | 244,60 | 236,50 | 237,70 | -1,78% | 180.171,00 |
| 14.07.2026 | 234,50 | 245,80 | 234,00 | 242,00 | 2,67% | 265.508,00 |
| 13.07.2026 | 233,60 | 239,00 | 233,20 | 235,70 | -0,76% | 219.777,00 |
| 10.07.2026 | 235,00 | 238,20 | 232,60 | 237,50 | 2,46% | 308.571,00 |
| 09.07.2026 | 222,50 | 232,60 | 221,50 | 231,80 | 7,36% | 348.141,00 |
| 08.07.2026 | 226,60 | 227,70 | 215,90 | 215,90 | -4,93% | 697.340,00 |
| 07.07.2026 | 233,60 | 234,10 | 226,60 | 227,10 | -4,58% | 486.543,00 |
| 06.07.2026 | 238,00 | 239,20 | 235,10 | 238,00 | -0,34% | 226.355,00 |
| 03.07.2026 | 239,00 | 240,00 | 237,50 | 238,80 | 1,70% | 239.022,00 |
| 02.07.2026 | 232,00 | 241,50 | 230,50 | 234,80 | 0,56% | 606.176,00 |
| 01.07.2026 | 232,10 | 234,90 | 228,60 | 233,50 | -0,13% | 270.234,00 |
| 30.06.2026 | 233,40 | 238,80 | 231,70 | 233,80 | 2,90% | 617.759,00 |
| 29.06.2026 | 233,30 | 233,30 | 224,90 | 227,20 | -2,61% | 428.607,00 |
| 26.06.2026 | 228,30 | 235,70 | 226,20 | 233,30 | 1,00% | 414.439,00 |
| 25.06.2026 | 226,10 | 233,20 | 225,40 | 231,00 | 2,03% | 411.317,00 |
| 24.06.2026 | 239,70 | 241,00 | 222,40 | 226,40 | -5,43% | 838.846,00 |
| 23.06.2026 | 243,70 | 245,70 | 237,80 | 239,40 | -4,74% | 644.896,00 |
| 22.06.2026 | 253,60 | 253,60 | 247,80 | 251,30 | -2,71% | 392.344,00 |
| 18.06.2026 | 267,10 | 267,60 | 256,70 | 258,30 | -4,23% | 581.901,00 |
| 17.06.2026 | 276,10 | 280,20 | 268,60 | 269,70 | -0,70% | 574.185,00 |
| 16.06.2026 | 266,00 | 272,60 | 264,90 | 271,60 | 1,15% | 295.706,00 |
| 15.06.2026 | 265,00 | 275,50 | 263,00 | 268,50 | 4,68% | 628.795,00 |
| 12.06.2026 | 252,00 | 260,60 | 250,80 | 256,50 | 3,18% | 489.654,00 |
| 11.06.2026 | 248,30 | 251,40 | 244,50 | 248,60 | 0,97% | 315.783,00 |
| 10.06.2026 | 251,50 | 251,50 | 241,60 | 246,20 | -2,11% | 500.112,00 |
| 09.06.2026 | 259,00 | 262,60 | 251,50 | 251,50 | -3,19% | 363.073,00 |
| 08.06.2026 | 254,50 | 261,60 | 253,80 | 259,80 | -2,00% | 473.589,00 |
| 05.06.2026 | 283,80 | 283,80 | 265,00 | 265,10 | -8,11% | 706.405,00 |
| 04.06.2026 | 285,00 | 291,30 | 279,60 | 288,50 | 0,10% | 456.504,00 |
| 03.06.2026 | 294,00 | 295,90 | 285,00 | 288,20 | -2,07% | 420.996,00 |
| 02.06.2026 | 285,00 | 294,30 | 284,60 | 294,30 | 4,73% | 669.015,00 |
| 01.06.2026 | 276,50 | 281,00 | 269,50 | 281,00 | 0,75% | 520.587,00 |
| 29.05.2026 | 279,00 | 281,20 | 272,90 | 278,90 | 1,57% | 729.291,00 |
| 28.05.2026 | 262,50 | 274,60 | 262,20 | 274,60 | 3,54% | 488.812,00 |
| 27.05.2026 | 262,30 | 265,40 | 257,40 | 265,20 | 1,38% | 369.762,00 |
| 26.05.2026 | 267,00 | 269,60 | 261,20 | 261,60 | -2,50% | 343.836,00 |
| 25.05.2026 | 261,90 | 268,30 | 261,10 | 268,30 | 3,91% | 326.092,00 |
| 22.05.2026 | 256,60 | 261,80 | 255,00 | 258,20 | 0,62% | 468.763,00 |
| 21.05.2026 | 255,00 | 258,50 | 252,40 | 256,60 | -1,08% | 462.988,00 |
| 20.05.2026 | 256,00 | 260,00 | 250,50 | 259,40 | 2,37% | 563.567,00 |
| 19.05.2026 | 260,60 | 260,60 | 250,50 | 253,40 | -2,99% | 530.134,00 |
| 18.05.2026 | 261,00 | 268,70 | 258,40 | 261,20 | -1,43% | 396.992,00 |
| 15.05.2026 | 276,50 | 277,00 | 260,40 | 265,00 | -5,39% | 1.040.883,00 |
| 13.05.2026 | 274,60 | 280,10 | 274,50 | 280,10 | 6,54% | 437.079,00 |
| 12.05.2026 | 257,00 | 268,00 | 255,00 | 262,90 | 0,77% | 578.857,00 |
| 11.05.2026 | 247,50 | 261,90 | 247,50 | 260,90 | 5,76% | 479.124,00 |
| 08.05.2026 | 251,30 | 255,00 | 246,40 | 246,70 | -3,44% | 621.862,00 |
| 07.05.2026 | 250,40 | 260,00 | 248,30 | 255,50 | 5,45% | 966.669,00 |
| 06.05.2026 | 235,00 | 246,00 | 235,00 | 242,30 | 4,57% | 775.395,00 |
| 05.05.2026 | 229,70 | 236,90 | 228,80 | 231,70 | 0,87% | 370.203,00 |
| 04.05.2026 | 235,30 | 235,40 | 227,70 | 229,70 | -2,38% | 562.262,00 |
| 30.04.2026 | 231,20 | 236,40 | 228,10 | 235,30 | 1,69% | 605.051,00 |
| 29.04.2026 | 235,00 | 236,90 | 229,80 | 231,40 | -0,60% | 346.119,00 |
| 28.04.2026 | 248,60 | 249,90 | 231,30 | 232,80 | -5,44% | 801.998,00 |
| 27.04.2026 | 250,40 | 251,40 | 244,40 | 246,20 | -1,60% | 377.428,00 |
| 24.04.2026 | 253,30 | 254,80 | 249,80 | 250,20 | -2,80% | 381.811,00 |
| 23.04.2026 | 252,20 | 260,00 | 249,60 | 257,40 | -0,23% | 746.432,00 |
| 22.04.2026 | 256,00 | 258,70 | 253,60 | 258,00 | 0,43% | 458.729,00 |
| 21.04.2026 | 265,50 | 267,20 | 254,30 | 256,90 | -2,98% | 401.714,00 |
| 20.04.2026 | 270,00 | 270,00 | 262,30 | 264,80 | -4,30% | 578.716,00 |
| 17.04.2026 | 274,00 | 283,80 | 267,40 | 276,70 | 2,86% | 804.617,00 |
| 16.04.2026 | 274,60 | 277,80 | 267,30 | 269,00 | -0,70% | 562.745,00 |
| 15.04.2026 | 268,00 | 274,50 | 267,10 | 270,90 | 1,73% | 567.844,00 |
| 14.04.2026 | 263,90 | 268,70 | 262,10 | 266,30 | 2,07% | 631.778,00 |
| 13.04.2026 | 258,50 | 263,20 | 256,00 | 260,90 | -0,11% | 530.681,00 |
| 10.04.2026 | 253,50 | 261,20 | 252,10 | 261,20 | 3,32% | 540.900,00 |
| 09.04.2026 | 254,80 | 258,00 | 251,40 | 252,80 | -1,13% | 509.366,00 |