276,926SEK
0,85%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 253,00 | 256,90 | 251,30 | 255,70 | 8,95% | 1.006.310,00 |
| 07.04.2026 | 234,60 | 238,40 | 232,00 | 234,70 | 1,51% | 827.313,00 |
| 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% | 956.247,00 |
| 31.03.2026 | 217,60 | 226,40 | 217,60 | 225,00 | 3,78% | 779.213,00 |
| 30.03.2026 | 218,00 | 222,60 | 215,60 | 216,80 | -0,73% | 420.505,00 |
| 27.03.2026 | 215,00 | 220,00 | 211,20 | 218,40 | 1,68% | 463.030,00 |
| 26.03.2026 | 220,00 | 220,80 | 214,00 | 214,80 | -4,28% | 597.808,00 |
| 25.03.2026 | 222,00 | 227,20 | 220,20 | 224,40 | 4,08% | 711.663,00 |
| 24.03.2026 | 214,40 | 217,00 | 210,00 | 215,60 | 0,37% | 452.098,00 |
| 23.03.2026 | 193,40 | 222,20 | 191,50 | 214,80 | 4,78% | 1.539.727,00 |
| 20.03.2026 | 210,80 | 212,80 | 203,00 | 205,00 | -1,16% | 838.808,00 |
| 19.03.2026 | 215,20 | 217,00 | 200,80 | 207,40 | -7,66% | 1.677.711,00 |
| 18.03.2026 | 232,60 | 235,60 | 222,20 | 224,60 | -3,19% | 583.431,00 |
| 17.03.2026 | 234,20 | 238,60 | 229,20 | 232,00 | -1,02% | 687.589,00 |
| 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 |