21,850€
-0,05%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,80 | 22,08 | 20,72 | 21,85 | -0,09% | 29.950,00 |
| 01.04.2026 | 21,59 | 22,28 | 21,52 | 21,87 | 1,30% | 45.680,00 |
| 31.03.2026 | 19,76 | 21,59 | 19,73 | 21,59 | 9,93% | - |
| 30.03.2026 | 20,09 | 20,40 | 19,47 | 19,64 | -2,24% | 440,00 |
| 27.03.2026 | 19,74 | 20,20 | 19,49 | 20,09 | 2,66% | 2.350,00 |
| 26.03.2026 | 20,78 | 20,81 | 19,51 | 19,57 | -6,05% | 1.782,00 |
| 25.03.2026 | 20,46 | 21,07 | 20,31 | 20,83 | 4,18% | 9.500,00 |
| 24.03.2026 | 20,03 | 20,12 | 19,37 | 20,00 | -0,12% | 1.530,00 |
| 23.03.2026 | 18,30 | 20,59 | 17,50 | 20,02 | 7,46% | 24.706,00 |
| 20.03.2026 | 19,93 | 20,00 | 18,55 | 18,63 | -4,04% | 58.596,00 |
| 19.03.2026 | 20,55 | 20,62 | 18,54 | 19,42 | -5,66% | 11.694,00 |
| 18.03.2026 | 21,62 | 21,98 | 20,40 | 20,58 | -4,94% | 24.480,00 |
| 17.03.2026 | 22,01 | 22,31 | 21,41 | 21,65 | -1,46% | - |
| 16.03.2026 | 21,84 | 22,54 | 21,25 | 21,97 | 0,46% | 21.500,00 |
| 13.03.2026 | 22,83 | 23,07 | 21,80 | 21,87 | -4,12% | 53.300,00 |
| 12.03.2026 | 23,37 | 23,44 | 22,57 | 22,81 | -2,35% | - |
| 11.03.2026 | 23,11 | 23,51 | 22,71 | 23,36 | 1,21% | 5.600,00 |
| 10.03.2026 | 22,61 | 23,61 | 22,35 | 23,08 | 3,22% | 8.519,00 |
| 09.03.2026 | 22,07 | 22,43 | 20,16 | 22,36 | 1,54% | 41.555,00 |
| 06.03.2026 | 23,34 | 23,78 | 21,98 | 22,02 | -4,92% | 19.694,00 |
| 05.03.2026 | 24,73 | 25,00 | 22,69 | 23,16 | -6,12% | 19.500,00 |
| 04.03.2026 | 24,03 | 25,60 | 23,98 | 24,67 | 1,27% | 15.094,00 |
| 03.03.2026 | 26,17 | 26,20 | 24,24 | 24,36 | -6,92% | - |
| 02.03.2026 | 27,32 | 27,34 | 26,15 | 26,17 | -2,89% | 3.446,00 |
| 27.02.2026 | 26,89 | 27,38 | 26,67 | 26,95 | 0,60% | 16.257,00 |
| 26.02.2026 | 26,67 | 26,92 | 25,35 | 26,79 | 0,60% | 766,00 |
| 25.02.2026 | 27,76 | 28,27 | 26,58 | 26,63 | -3,30% | 871,00 |
| 24.02.2026 | 25,83 | 27,82 | 25,68 | 27,54 | 6,83% | - |
| 23.02.2026 | 24,41 | 25,90 | 24,07 | 25,78 | 5,14% | 2.784,00 |
| 20.02.2026 | 22,15 | 24,59 | 22,07 | 24,52 | 11,10% | 28.895,00 |
| 19.02.2026 | 21,89 | 22,10 | 20,96 | 22,07 | 1,19% | 23.600,00 |
| 18.02.2026 | 21,22 | 21,92 | 20,97 | 21,81 | 3,86% | - |
| 17.02.2026 | 21,93 | 21,95 | 20,07 | 21,00 | -4,24% | 12.865,00 |
| 16.02.2026 | 21,57 | 21,95 | 21,40 | 21,93 | 2,00% | - |
| 13.02.2026 | 21,71 | 21,92 | 21,04 | 21,50 | -0,83% | 9.500,00 |
| 12.02.2026 | 22,35 | 22,51 | 21,36 | 21,68 | -2,95% | 9.800,00 |
| 11.02.2026 | 21,37 | 22,36 | 21,33 | 22,34 | 4,74% | 35.000,00 |
| 10.02.2026 | 21,45 | 21,45 | 20,85 | 21,33 | -0,42% | 690,00 |
| 09.02.2026 | 20,79 | 21,55 | 20,57 | 21,42 | 3,58% | 36.000,00 |
| 06.02.2026 | 20,03 | 20,89 | 19,78 | 20,68 | 3,09% | - |
| 05.02.2026 | 20,50 | 20,59 | 19,57 | 20,06 | -2,00% | 44.885,00 |
| 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 |