16,050€
1,33%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 15,87 | 16,06 | 15,80 | 16,05 | 1,33% | - |
| 02.12.2025 | 15,73 | 15,99 | 15,56 | 15,84 | 0,13% | 1.000,00 |
| 01.12.2025 | 16,14 | 16,39 | 15,71 | 15,82 | -1,00% | 3.000,00 |
| 28.11.2025 | 15,89 | 16,19 | 15,67 | 15,98 | 1,46% | - |
| 27.11.2025 | 15,71 | 16,15 | 15,50 | 15,75 | 0,06% | 317,00 |
| 26.11.2025 | 15,60 | 15,85 | 15,46 | 15,74 | 0,83% | - |
| 25.11.2025 | 15,49 | 15,69 | 15,30 | 15,61 | 1,50% | 1.300,00 |
| 24.11.2025 | 15,00 | 15,51 | 15,00 | 15,38 | 4,20% | 2.250,00 |
| 21.11.2025 | 14,81 | 15,23 | 14,47 | 14,76 | -8,21% | - |
| 20.11.2025 | 16,09 | 16,20 | 14,91 | 16,08 | 4,01% | - |
| 19.11.2025 | 15,44 | 16,08 | 15,14 | 15,46 | 2,05% | - |
| 18.11.2025 | 15,42 | 15,62 | 15,12 | 15,15 | -3,26% | - |
| 17.11.2025 | 15,68 | 15,92 | 15,45 | 15,66 | 0,06% | - |
| 14.11.2025 | 15,39 | 15,90 | 15,05 | 15,65 | -2,07% | - |
| 13.11.2025 | 16,11 | 16,39 | 15,20 | 15,98 | -0,31% | 725,00 |
| 12.11.2025 | 15,61 | 16,22 | 15,61 | 16,03 | 2,82% | - |
| 11.11.2025 | 15,92 | 16,00 | 15,48 | 15,59 | -2,44% | - |
| 10.11.2025 | 15,61 | 16,04 | 15,57 | 15,98 | 6,32% | - |
| 07.11.2025 | 15,14 | 15,44 | 14,62 | 15,03 | 0,00% | 300,00 |
| 06.11.2025 | 14,15 | 15,30 | 14,14 | 15,03 | 7,36% | 155,00 |
| 05.11.2025 | 13,37 | 14,11 | 13,31 | 14,00 | 5,58% | - |
| 04.11.2025 | 13,64 | 13,65 | 13,19 | 13,26 | -3,91% | 3.000,00 |
| 03.11.2025 | 14,00 | 14,00 | 13,38 | 13,80 | -0,72% | - |
| 31.10.2025 | 14,07 | 14,19 | 13,82 | 13,90 | -2,46% | - |
| 30.10.2025 | 14,55 | 14,58 | 13,86 | 14,25 | -1,04% | - |
| 29.10.2025 | 13,67 | 14,81 | 13,61 | 14,40 | 5,73% | 14.000,00 |
| 28.10.2025 | 13,00 | 13,72 | 12,86 | 13,62 | 3,26% | 1.840,00 |
| 27.10.2025 | 13,01 | 13,35 | 12,90 | 13,19 | 3,94% | - |
| 24.10.2025 | 12,57 | 12,79 | 12,49 | 12,69 | 0,87% | - |
| 23.10.2025 | 12,62 | 12,96 | 12,57 | 12,58 | 0,80% | - |
| 22.10.2025 | 12,73 | 13,00 | 12,36 | 12,48 | -1,89% | 25.000,00 |
| 21.10.2025 | 13,43 | 13,44 | 12,63 | 12,72 | -4,07% | - |
| 20.10.2025 | 13,06 | 13,47 | 13,03 | 13,26 | 2,55% | 1.200,00 |
| 17.10.2025 | 13,23 | 13,25 | 12,68 | 12,93 | -1,75% | - |
| 16.10.2025 | 13,42 | 13,58 | 13,07 | 13,16 | -2,08% | - |
| 15.10.2025 | 13,47 | 13,56 | 13,23 | 13,44 | 1,66% | - |
| 14.10.2025 | 12,91 | 13,38 | 12,88 | 13,22 | 1,38% | 1.822,00 |
| 13.10.2025 | 12,85 | 13,50 | 12,70 | 13,04 | 1,01% | 1.100,00 |
| 10.10.2025 | 13,18 | 13,43 | 12,83 | 12,91 | -3,37% | 13,00 |
| 09.10.2025 | 13,33 | 13,69 | 12,97 | 13,36 | 1,83% | - |
| 08.10.2025 | 13,02 | 13,46 | 12,86 | 13,12 | 1,16% | - |
| 07.10.2025 | 12,92 | 13,26 | 12,76 | 12,97 | -1,22% | - |
| 06.10.2025 | 13,15 | 13,29 | 12,82 | 13,13 | 2,18% | - |
| 03.10.2025 | 12,63 | 13,00 | 12,58 | 12,85 | 1,98% | - |
| 02.10.2025 | 12,65 | 12,82 | 12,47 | 12,60 | -0,63% | - |
| 01.10.2025 | 12,66 | 13,00 | 12,47 | 12,68 | -0,04% | - |
| 30.09.2025 | 12,49 | 12,71 | 12,30 | 12,69 | 1,81% | 2.000,00 |
| 29.09.2025 | 12,24 | 12,56 | 12,23 | 12,46 | 3,23% | 1.614,00 |
| 26.09.2025 | 11,71 | 12,16 | 11,62 | 12,07 | 3,43% | - |
| 25.09.2025 | 11,77 | 11,96 | 11,58 | 11,67 | 9,47% | 200,00 |
| 24.09.2025 | 10,82 | 12,85 | 10,66 | 10,66 | 0,09% | - |
| 23.09.2025 | 10,64 | 10,81 | 10,48 | 10,65 | 0,76% | 2.440,00 |
| 22.09.2025 | 10,44 | 10,66 | 10,39 | 10,57 | 1,29% | - |
| 19.09.2025 | 10,14 | 10,48 | 10,12 | 10,44 | 4,45% | - |
| 18.09.2025 | 10,09 | 10,20 | 9,99 | 9,99 | -1,19% | - |
| 17.09.2025 | 10,35 | 10,36 | 9,91 | 10,11 | -1,75% | - |
| 16.09.2025 | 10,34 | 10,41 | 10,20 | 10,29 | -0,29% | - |
| 15.09.2025 | 10,16 | 10,39 | 10,10 | 10,32 | 2,08% | - |
| 12.09.2025 | 10,11 | 10,28 | 10,04 | 10,11 | 0,40% | 1.000,00 |
| 11.09.2025 | 10,00 | 10,21 | 10,00 | 10,07 | 0,10% | - |
| 10.09.2025 | 10,04 | 10,11 | 9,96 | 10,06 | 0,85% | - |
| 09.09.2025 | 10,00 | 10,54 | 9,92 | 9,98 | -0,05% | 2.000,00 |
| 08.09.2025 | 10,25 | 10,27 | 9,73 | 9,98 | -2,06% | - |
| 05.09.2025 | 10,05 | 10,35 | 10,00 | 10,19 | 2,41% | - |
| 04.09.2025 | 10,18 | 10,20 | 9,89 | 9,95 | -2,83% | - |
| 03.09.2025 | 9,82 | 10,30 | 9,82 | 10,24 | 3,96% | - |
| 02.09.2025 | 9,92 | 9,95 | 9,61 | 9,85 | -0,96% | 2.400,00 |
| 01.09.2025 | 9,98 | 9,98 | 9,84 | 9,95 | 1,12% | - |
| 29.08.2025 | 9,80 | 9,96 | 9,73 | 9,84 | 0,61% | - |
| 28.08.2025 | 9,85 | 9,92 | 9,76 | 9,78 | -0,51% | - |
| 27.08.2025 | 9,85 | 9,88 | 9,65 | 9,83 | 0,41% | - |
| 26.08.2025 | 9,84 | 9,86 | 9,70 | 9,79 | -0,49% | - |
| 25.08.2025 | 9,64 | 9,89 | 9,64 | 9,83 | 1,50% | - |
| 22.08.2025 | 9,38 | 9,74 | 9,36 | 9,69 | 2,77% | - |
| 21.08.2025 | 9,23 | 9,45 | 9,23 | 9,43 | 1,50% | - |
| 20.08.2025 | 9,39 | 9,41 | 9,21 | 9,29 | -0,69% | - |
| 19.08.2025 | 9,63 | 9,71 | 9,34 | 9,35 | -2,50% | - |
| 18.08.2025 | 9,75 | 9,75 | 9,51 | 9,59 | -0,98% | - |
| 15.08.2025 | 9,74 | 9,83 | 9,62 | 9,69 | -0,46% | - |
| 14.08.2025 | 9,73 | 9,86 | 9,57 | 9,73 | -0,66% | - |
| 13.08.2025 | 9,85 | 9,96 | 9,75 | 9,80 | -0,22% | - |
| 12.08.2025 | 9,65 | 9,92 | 9,61 | 9,82 | 2,43% | - |
| 11.08.2025 | 9,89 | 9,94 | 9,55 | 9,59 | -2,77% | - |
| 08.08.2025 | 9,73 | 9,98 | 9,70 | 9,86 | 0,74% | - |
| 07.08.2025 | 8,90 | 9,80 | 8,83 | 9,79 | 10,81% | - |
| 06.08.2025 | 9,11 | 9,11 | 8,71 | 8,83 | -2,27% | - |
| 05.08.2025 | 8,76 | 9,09 | 8,76 | 9,04 | 3,55% | - |
| 04.08.2025 | 8,80 | 8,81 | 8,70 | 8,73 | 0,23% | - |
| 01.08.2025 | 8,93 | 8,95 | 8,66 | 8,71 | -2,68% | 300,00 |
| 31.07.2025 | 8,75 | 8,95 | 8,42 | 8,95 | 2,99% | 400,00 |
| 30.07.2025 | 8,78 | 8,91 | 8,47 | 8,69 | -0,57% | - |
| 29.07.2025 | 8,93 | 8,94 | 8,70 | 8,74 | -1,19% | - |
| 28.07.2025 | 8,78 | 8,87 | 8,54 | 8,84 | 2,02% | - |
| 25.07.2025 | 8,67 | 8,72 | 8,54 | 8,67 | -0,43% | - |
| 24.07.2025 | 8,84 | 8,95 | 8,65 | 8,71 | -2,03% | - |
| 23.07.2025 | 8,85 | 9,03 | 8,72 | 8,89 | 1,58% | - |
| 22.07.2025 | 8,54 | 8,79 | 8,53 | 8,75 | 1,83% | 1.470,00 |
| 21.07.2025 | 8,65 | 8,81 | 8,59 | 8,59 | -0,06% | - |
| 18.07.2025 | 8,57 | 8,70 | 8,52 | 8,60 | 0,02% | - |
| 17.07.2025 | 8,54 | 8,68 | 8,45 | 8,59 | 0,35% | - |