20,470€
-9,26%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 22,66 | 23,10 | 20,17 | 20,47 | -9,26% | - |
| 03.02.2026 | 22,13 | 22,65 | 21,57 | 22,56 | 5,62% | - |
| 02.02.2026 | 20,90 | 21,49 | 19,41 | 21,36 | 0,38% | 6.251,00 |
| 30.01.2026 | 22,52 | 22,59 | 20,90 | 21,28 | -7,24% | 7.500,00 |
| 29.01.2026 | 22,85 | 23,95 | 22,01 | 22,94 | 3,10% | 22.552,00 |
| 28.01.2026 | 22,02 | 22,54 | 21,78 | 22,25 | 1,69% | 14.940,00 |
| 27.01.2026 | 21,67 | 21,93 | 21,17 | 21,88 | 0,97% | 5.611,00 |
| 26.01.2026 | 21,19 | 22,39 | 21,05 | 21,67 | 2,99% | 18.360,00 |
| 23.01.2026 | 20,19 | 21,05 | 19,28 | 21,04 | 4,00% | 1.917,00 |
| 22.01.2026 | 22,94 | 22,94 | 19,99 | 20,23 | -10,80% | 14.625,00 |
| 21.01.2026 | 22,02 | 22,93 | 22,02 | 22,68 | 3,23% | 2.680,00 |
| 20.01.2026 | 21,51 | 21,98 | 21,04 | 21,97 | 1,90% | 44.150,00 |
| 19.01.2026 | 21,66 | 21,88 | 21,17 | 21,56 | -0,78% | 11.700,00 |
| 16.01.2026 | 21,17 | 22,15 | 20,69 | 21,73 | 2,69% | 2.600,00 |
| 15.01.2026 | 21,42 | 21,56 | 20,67 | 21,16 | -1,12% | 10.060,00 |
| 14.01.2026 | 20,75 | 21,47 | 20,65 | 21,40 | 3,63% | 15.665,00 |
| 13.01.2026 | 20,87 | 21,13 | 20,50 | 20,65 | -1,05% | - |
| 12.01.2026 | 20,71 | 21,05 | 20,62 | 20,87 | 3,11% | 9.965,00 |
| 09.01.2026 | 19,29 | 20,43 | 19,28 | 20,24 | 4,90% | - |
| 08.01.2026 | 19,19 | 19,42 | 18,74 | 19,30 | 0,26% | - |
| 07.01.2026 | 19,88 | 19,95 | 18,56 | 19,25 | -1,76% | 22.096,00 |
| 06.01.2026 | 19,71 | 20,03 | 19,59 | 19,59 | -0,05% | 24.400,00 |
| 05.01.2026 | 18,88 | 20,09 | 18,73 | 19,60 | 6,52% | 15.060,00 |
| 02.01.2026 | 18,57 | 18,99 | 18,16 | 18,40 | 2,51% | 19.650,00 |
| 30.12.2025 | 18,24 | 18,57 | 17,95 | 17,95 | 0,00% | - |
| 29.12.2025 | 18,02 | 18,61 | 17,61 | 17,95 | -1,91% | 3.000,00 |
| 23.12.2025 | 18,37 | 18,40 | 18,02 | 18,30 | 2,75% | 300,00 |
| 22.12.2025 | 17,39 | 18,15 | 17,32 | 17,81 | 2,77% | 600,00 |
| 19.12.2025 | 17,25 | 17,78 | 17,04 | 17,33 | 0,87% | - |
| 18.12.2025 | 17,29 | 17,63 | 17,05 | 17,18 | -0,64% | - |
| 17.12.2025 | 17,44 | 17,71 | 17,10 | 17,29 | 0,32% | 100,00 |
| 16.12.2025 | 17,02 | 17,43 | 16,92 | 17,24 | 0,91% | - |
| 15.12.2025 | 17,04 | 17,42 | 16,89 | 17,08 | 0,06% | - |
| 12.12.2025 | 16,78 | 17,53 | 16,65 | 17,07 | 3,14% | 100,00 |
| 11.12.2025 | 16,39 | 16,62 | 16,35 | 16,55 | -0,87% | - |
| 10.12.2025 | 15,83 | 16,76 | 15,82 | 16,70 | 5,66% | - |
| 09.12.2025 | 15,70 | 15,94 | 15,44 | 15,80 | -1,86% | - |
| 08.12.2025 | 16,03 | 16,21 | 15,71 | 16,10 | 1,51% | 60,00 |
| 05.12.2025 | 16,19 | 16,49 | 15,86 | 15,86 | -2,34% | - |
| 04.12.2025 | 16,45 | 16,62 | 16,02 | 16,24 | -1,34% | - |
| 03.12.2025 | 15,87 | 16,53 | 15,80 | 16,46 | 3,91% | - |
| 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% | - |