22,960€
-4,65%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 24,16 | 24,56 | 22,91 | 22,99 | -4,73% | 11.070,00 |
| 28.08.2026 | 24,29 | 24,64 | 23,91 | 24,13 | -0,60% | 2.900,00 |
| 27.08.2026 | 23,53 | 24,31 | 23,53 | 24,27 | 3,06% | - |
| 26.08.2026 | 23,81 | 24,65 | 23,54 | 23,55 | -1,22% | 1.450,00 |
| 25.08.2026 | 23,66 | 24,03 | 23,45 | 23,84 | 0,91% | 6.380,00 |
| 24.08.2026 | 23,87 | 24,09 | 23,30 | 23,63 | -0,30% | 19.000,00 |
| 21.08.2026 | 22,57 | 23,86 | 22,47 | 23,70 | 5,57% | - |
| 20.08.2026 | 21,93 | 22,53 | 21,38 | 22,45 | 2,68% | - |
| 19.08.2026 | 22,11 | 22,41 | 21,38 | 21,86 | -0,95% | 10.522,00 |
| 18.08.2026 | 22,51 | 22,55 | 21,66 | 22,07 | -1,93% | 4.591,00 |
| 17.08.2026 | 22,32 | 22,90 | 21,99 | 22,51 | 2,13% | 216,00 |
| 14.08.2026 | 21,86 | 22,19 | 21,28 | 22,04 | 0,87% | 245.000,00 |
| 13.08.2026 | 22,80 | 22,92 | 21,61 | 21,85 | -4,08% | 903,00 |
| 12.08.2026 | 22,95 | 23,56 | 22,74 | 22,78 | -0,81% | 1.018,00 |
| 11.08.2026 | 23,62 | 23,93 | 22,54 | 22,96 | -2,53% | 576,00 |
| 10.08.2026 | 23,37 | 24,01 | 23,29 | 23,56 | 0,66% | - |
| 07.08.2026 | 23,29 | 24,00 | 22,93 | 23,40 | 0,45% | 392,00 |
| 06.08.2026 | 23,84 | 24,25 | 22,47 | 23,30 | -2,69% | - |
| 05.08.2026 | 23,25 | 24,07 | 22,99 | 23,94 | 2,97% | 5.700,00 |
| 04.08.2026 | 21,43 | 23,27 | 20,84 | 23,25 | 7,79% | - |
| 03.08.2026 | 21,52 | 21,93 | 21,22 | 21,57 | 0,12% | 70.950,00 |
| 31.07.2026 | 22,14 | 22,18 | 21,55 | 21,55 | -2,49% | - |
| 30.07.2026 | 21,43 | 22,77 | 21,43 | 22,10 | 2,70% | - |
| 29.07.2026 | 21,54 | 22,25 | 21,22 | 21,52 | -0,28% | 2.160,00 |
| 28.07.2026 | 22,26 | 22,26 | 20,97 | 21,58 | -2,92% | 5.300,00 |
| 27.07.2026 | 22,43 | 23,14 | 21,69 | 22,23 | -0,76% | 5.805,00 |
| 24.07.2026 | 22,61 | 23,16 | 22,19 | 22,40 | -0,99% | 12.022,00 |
| 23.07.2026 | 23,27 | 23,47 | 22,48 | 22,62 | -2,88% | 34.000,00 |
| 22.07.2026 | 22,49 | 23,34 | 22,40 | 23,29 | 3,30% | - |
| 21.07.2026 | 21,32 | 22,73 | 21,25 | 22,55 | 5,94% | 44.517,00 |
| 20.07.2026 | 20,69 | 21,39 | 20,68 | 21,28 | 2,85% | 1.140,00 |
| 17.07.2026 | 20,88 | 20,97 | 20,11 | 20,69 | -0,58% | 4.002,00 |
| 16.07.2026 | 21,40 | 21,56 | 20,65 | 20,81 | -3,01% | - |
| 15.07.2026 | 21,80 | 22,10 | 21,23 | 21,46 | -2,50% | 33.048,00 |
| 14.07.2026 | 21,20 | 22,32 | 21,14 | 22,01 | 4,71% | - |
| 13.07.2026 | 20,90 | 21,60 | 20,50 | 21,02 | -2,46% | 11.812,00 |
| 10.07.2026 | 21,26 | 21,83 | 21,12 | 21,55 | 1,10% | - |
| 09.07.2026 | 19,97 | 21,50 | 19,96 | 21,31 | 7,07% | - |
| 08.07.2026 | 20,54 | 20,64 | 19,38 | 19,90 | -3,01% | - |
| 07.07.2026 | 21,33 | 21,33 | 20,40 | 20,52 | -4,16% | - |
| 06.07.2026 | 21,66 | 21,76 | 21,39 | 21,41 | -1,15% | - |
| 03.07.2026 | 21,45 | 21,75 | 21,41 | 21,66 | 2,12% | - |
| 02.07.2026 | 20,98 | 21,86 | 20,85 | 21,21 | 1,02% | 17.972,00 |
| 01.07.2026 | 21,28 | 21,28 | 20,59 | 21,00 | -1,39% | 80,00 |
| 30.06.2026 | 20,87 | 21,61 | 20,86 | 21,29 | 1,91% | - |
| 29.06.2026 | 20,85 | 21,03 | 20,25 | 20,89 | 0,22% | - |
| 26.06.2026 | 20,76 | 21,30 | 20,45 | 20,85 | 0,07% | 16.357,00 |
| 25.06.2026 | 20,22 | 21,28 | 20,22 | 20,83 | 2,46% | 3.900,00 |
| 24.06.2026 | 21,58 | 21,72 | 19,98 | 20,33 | -5,35% | 6.168,00 |
| 23.06.2026 | 22,76 | 22,87 | 21,31 | 21,48 | -7,01% | 1.950,00 |
| 22.06.2026 | 22,88 | 23,14 | 22,56 | 23,10 | 1,43% | - |
| 19.06.2026 | 23,21 | 23,21 | 22,68 | 22,78 | -1,60% | 4.600,00 |
| 18.06.2026 | 23,91 | 24,49 | 23,03 | 23,15 | -3,08% | - |
| 17.06.2026 | 25,41 | 25,78 | 23,81 | 23,88 | -5,91% | - |
| 16.06.2026 | 24,56 | 25,45 | 24,25 | 25,38 | 3,25% | 22.500,00 |
| 15.06.2026 | 23,51 | 25,34 | 23,51 | 24,58 | 5,00% | 11.100,00 |
| 12.06.2026 | 22,80 | 23,86 | 22,80 | 23,41 | 2,77% | - |
| 11.06.2026 | 22,33 | 23,05 | 22,29 | 22,78 | 2,57% | - |
| 10.06.2026 | 23,00 | 23,00 | 22,01 | 22,21 | -3,85% | - |
| 09.06.2026 | 23,64 | 24,16 | 22,16 | 23,10 | -2,30% | - |
| 08.06.2026 | 23,15 | 24,10 | 23,14 | 23,65 | 2,05% | 30.752,00 |
| 05.06.2026 | 26,37 | 26,37 | 23,03 | 23,17 | -12,10% | - |
| 04.06.2026 | 26,03 | 26,84 | 25,70 | 26,36 | 0,59% | 420,00 |
| 03.06.2026 | 27,33 | 27,34 | 26,15 | 26,21 | -4,41% | - |
| 02.06.2026 | 26,12 | 27,54 | 26,04 | 27,42 | 5,00% | 3.872,00 |
| 01.06.2026 | 25,73 | 26,30 | 24,86 | 26,11 | 1,89% | - |
| 29.05.2026 | 25,90 | 26,13 | 25,31 | 25,63 | -1,08% | - |
| 28.05.2026 | 24,27 | 26,01 | 24,21 | 25,91 | 5,22% | 2.452,00 |
| 27.05.2026 | 24,42 | 24,84 | 23,92 | 24,62 | 0,72% | - |
| 26.05.2026 | 24,76 | 24,98 | 24,07 | 24,45 | -1,69% | 20.999,00 |
| 25.05.2026 | 23,47 | 24,96 | 23,47 | 24,87 | 5,25% | 16.800,00 |
| 22.05.2026 | 23,70 | 24,10 | 23,46 | 23,63 | -0,13% | - |
| 21.05.2026 | 23,76 | 24,19 | 22,94 | 23,66 | -0,44% | 8.750,00 |
| 20.05.2026 | 23,45 | 24,11 | 23,02 | 23,76 | 1,39% | 200,00 |
| 19.05.2026 | 23,86 | 23,86 | 22,94 | 23,44 | -1,64% | - |
| 18.05.2026 | 24,17 | 24,56 | 23,50 | 23,83 | -1,35% | 410,00 |
| 15.05.2026 | 25,44 | 25,85 | 23,81 | 24,15 | -6,18% | 710,00 |
| 14.05.2026 | 26,20 | 27,54 | 25,22 | 25,74 | -1,72% | 10.400,00 |
| 13.05.2026 | 25,29 | 26,65 | 25,29 | 26,19 | 3,56% | 6.210,00 |
| 12.05.2026 | 24,08 | 25,36 | 23,44 | 25,29 | 5,05% | 130,00 |
| 11.05.2026 | 23,14 | 24,17 | 22,85 | 24,08 | 4,24% | - |
| 08.05.2026 | 22,65 | 23,52 | 22,58 | 23,10 | 2,44% | 1.840,00 |
| 07.05.2026 | 22,68 | 24,05 | 22,26 | 22,55 | -0,81% | - |
| 06.05.2026 | 21,38 | 22,73 | 21,38 | 22,73 | 7,32% | - |
| 05.05.2026 | 21,04 | 21,88 | 21,03 | 21,18 | 0,47% | 18.112,00 |
| 04.05.2026 | 21,78 | 21,91 | 20,91 | 21,08 | -3,85% | 3.900,00 |
| 30.04.2026 | 21,22 | 21,93 | 21,19 | 21,93 | 3,44% | 2.590,00 |
| 29.04.2026 | 21,50 | 21,82 | 21,09 | 21,20 | -0,89% | 564,00 |
| 28.04.2026 | 23,05 | 23,09 | 21,08 | 21,39 | -7,20% | - |
| 27.04.2026 | 23,20 | 23,22 | 22,64 | 23,05 | -0,82% | - |
| 24.04.2026 | 23,41 | 23,52 | 22,95 | 23,24 | -0,90% | 1.050,00 |
| 23.04.2026 | 23,57 | 24,07 | 22,93 | 23,45 | -0,57% | 5.250,00 |
| 22.04.2026 | 23,51 | 24,09 | 23,50 | 23,58 | 1,20% | 17.275,00 |
| 21.04.2026 | 24,89 | 24,92 | 23,05 | 23,30 | -6,28% | - |
| 20.04.2026 | 24,88 | 25,03 | 24,36 | 24,86 | -0,60% | 37.000,00 |
| 17.04.2026 | 25,42 | 26,31 | 24,75 | 25,01 | -1,63% | 39.904,00 |
| 16.04.2026 | 25,26 | 25,69 | 24,74 | 25,43 | 0,73% | 600,00 |
| 15.04.2026 | 24,94 | 25,36 | 24,71 | 25,24 | 1,16% | - |
| 14.04.2026 | 24,28 | 24,95 | 24,21 | 24,95 | 2,46% | 1.390,00 |
| 13.04.2026 | 23,80 | 24,46 | 23,39 | 24,35 | 0,83% | 700,00 |