128,673SEK
2,04%
Echtzeit-Aktienkurs Lundin Mining Corp.
Bid:
Ask:
Aktienkurse zur Lundin Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 126,90 | 129,51 | 126,90 | 128,70 | 1,25% | - |
| 09.05.2024 | 126,04 | 127,49 | 125,62 | 127,11 | 0,80% | - |
| 08.05.2024 | 126,90 | 127,40 | 125,20 | 126,10 | 0,16% | 131.080,00 |
| 07.05.2024 | 124,40 | 126,60 | 123,80 | 125,90 | 2,36% | 232.625,00 |
| 06.05.2024 | 120,50 | 123,50 | 120,50 | 123,00 | 3,45% | 310.329,00 |
| 03.05.2024 | 119,00 | 121,80 | 116,50 | 118,90 | -0,08% | 514.503,00 |
| 02.05.2024 | 124,00 | 126,50 | 117,40 | 119,00 | -8,88% | 768.760,00 |
| 30.04.2024 | 131,20 | 132,90 | 130,30 | 130,60 | 0,93% | 170.836,00 |
| 29.04.2024 | 129,30 | 133,10 | 127,50 | 129,40 | 1,49% | 347.466,00 |
| 26.04.2024 | 124,40 | 128,00 | 124,40 | 127,50 | 2,99% | 350.432,00 |
| 25.04.2024 | 122,80 | 126,70 | 122,80 | 123,80 | 1,48% | 496.375,00 |
| 24.04.2024 | 121,10 | 123,60 | 121,10 | 122,00 | 1,75% | 326.751,00 |
| 23.04.2024 | 122,70 | 124,50 | 119,50 | 119,90 | -2,28% | 383.194,00 |
| 22.04.2024 | 125,80 | 125,90 | 121,50 | 122,70 | -2,46% | 300.730,00 |
| 19.04.2024 | 127,60 | 128,30 | 125,70 | 125,80 | -1,49% | 266.772,00 |
| 18.04.2024 | 125,80 | 128,20 | 124,00 | 127,70 | 1,51% | 341.024,00 |
| 17.04.2024 | 120,50 | 127,50 | 120,50 | 125,80 | 4,92% | 416.030,00 |
| 16.04.2024 | 120,80 | 121,20 | 117,80 | 119,90 | -2,36% | 413.151,00 |
| 15.04.2024 | 125,00 | 125,50 | 122,20 | 122,80 | -2,54% | 353.148,00 |
| 12.04.2024 | 123,20 | 128,10 | 123,20 | 126,00 | 3,53% | 384.109,00 |
| 11.04.2024 | 125,00 | 125,50 | 120,60 | 121,70 | -3,41% | 374.466,00 |
| 10.04.2024 | 127,00 | 128,80 | 125,20 | 126,00 | 1,53% | 695.721,00 |
| 09.04.2024 | 123,00 | 125,40 | 122,40 | 124,10 | -0,56% | 597.120,00 |
| 08.04.2024 | 123,30 | 125,60 | 122,20 | 124,80 | 2,38% | 698.178,00 |
| 05.04.2024 | 119,00 | 122,20 | 118,40 | 121,90 | 1,33% | 537.323,00 |
| 04.04.2024 | 115,10 | 121,40 | 114,50 | 120,30 | 4,70% | 670.732,00 |
| 03.04.2024 | 114,50 | 116,40 | 113,80 | 114,90 | 1,32% | 495.459,00 |
| 02.04.2024 | 111,40 | 114,90 | 110,40 | 113,40 | 6,18% | 623.915,00 |
| 28.03.2024 | 106,10 | 107,20 | 105,60 | 106,80 | 1,81% | 193.825,00 |
| 27.03.2024 | 103,40 | 106,80 | 103,40 | 104,90 | 1,45% | 442.610,00 |
| 26.03.2024 | 102,20 | 104,50 | 101,30 | 103,40 | 0,88% | 232.125,00 |
| 25.03.2024 | 102,30 | 104,00 | 102,10 | 102,50 | 0,20% | 244.777,00 |
| 22.03.2024 | 101,80 | 103,50 | 101,20 | 102,30 | 0,10% | 205.917,00 |
| 21.03.2024 | 104,50 | 106,60 | 101,80 | 102,20 | 0,59% | 520.013,00 |
| 20.03.2024 | 100,80 | 102,80 | 100,00 | 101,60 | 0,00% | 365.411,00 |
| 19.03.2024 | 102,00 | 102,20 | 99,50 | 101,60 | -2,40% | 521.379,00 |
| 18.03.2024 | 103,30 | 104,80 | 103,00 | 104,10 | 0,68% | 470.774,00 |
| 15.03.2024 | 99,75 | 105,20 | 98,80 | 103,40 | 5,67% | 1.377.430,00 |
| 14.03.2024 | 95,90 | 99,00 | 95,45 | 97,85 | 3,33% | 894.943,00 |
| 13.03.2024 | 87,90 | 94,90 | 87,50 | 94,70 | 8,60% | 895.345,00 |
| 12.03.2024 | 88,90 | 89,65 | 86,30 | 87,20 | -1,08% | 303.449,00 |
| 11.03.2024 | 87,10 | 88,30 | 86,55 | 88,15 | 1,15% | 121.466,00 |
| 08.03.2024 | 88,25 | 88,35 | 87,10 | 87,15 | -1,47% | 204.284,00 |
| 07.03.2024 | 85,40 | 88,75 | 84,85 | 88,45 | 4,37% | 425.790,00 |
| 06.03.2024 | 82,25 | 84,80 | 82,25 | 84,75 | 3,16% | 155.586,00 |
| 05.03.2024 | 82,65 | 84,90 | 82,00 | 82,15 | -0,60% | 264.732,00 |
| 04.03.2024 | 82,55 | 83,25 | 82,25 | 82,65 | 0,49% | 125.467,00 |
| 01.03.2024 | 83,00 | 83,00 | 81,20 | 82,25 | -1,02% | 236.231,00 |
| 29.02.2024 | 81,05 | 83,70 | 80,25 | 83,10 | 2,47% | 232.674,00 |
| 28.02.2024 | 82,50 | 82,65 | 80,95 | 81,10 | -1,82% | 148.247,00 |
| 27.02.2024 | 81,25 | 83,45 | 81,25 | 82,60 | 1,85% | 239.673,00 |
| 26.02.2024 | 82,85 | 82,85 | 81,05 | 81,10 | -2,05% | 162.345,00 |
| 23.02.2024 | 82,15 | 82,95 | 81,70 | 82,80 | 0,85% | 285.087,00 |
| 22.02.2024 | 85,70 | 86,70 | 81,55 | 82,10 | -4,20% | 476.650,00 |
| 21.02.2024 | 86,60 | 87,40 | 85,70 | 85,70 | -1,04% | 141.135,00 |
| 20.02.2024 | 89,50 | 89,85 | 86,55 | 86,60 | -3,19% | 208.210,00 |
| 19.02.2024 | 89,60 | 89,80 | 88,75 | 89,45 | -0,45% | 141.938,00 |
| 16.02.2024 | 86,55 | 90,90 | 86,10 | 89,85 | 5,15% | 455.156,00 |
| 15.02.2024 | 85,45 | 86,35 | 84,80 | 85,45 | 0,00% | 140.800,00 |
| 14.02.2024 | 85,50 | 86,00 | 84,80 | 85,45 | -0,06% | 188.878,00 |
| 13.02.2024 | 86,00 | 86,00 | 84,55 | 85,50 | -0,81% | 125.866,00 |
| 12.02.2024 | 85,50 | 86,35 | 85,25 | 86,20 | 0,82% | 116.572,00 |
| 09.02.2024 | 85,55 | 86,00 | 85,10 | 85,50 | 0,00% | 150.985,00 |
| 08.02.2024 | 85,90 | 86,90 | 85,20 | 85,50 | 0,23% | 202.459,00 |
| 07.02.2024 | 88,45 | 88,55 | 85,10 | 85,30 | -2,63% | 245.557,00 |
| 06.02.2024 | 87,50 | 88,35 | 86,65 | 87,60 | 2,34% | 345.648,00 |
| 05.02.2024 | 85,75 | 86,10 | 84,50 | 85,60 | 0,12% | 204.543,00 |
| 02.02.2024 | 86,55 | 86,55 | 85,25 | 85,50 | 0,29% | 244.034,00 |
| 01.02.2024 | 84,75 | 86,10 | 84,65 | 85,25 | -0,81% | 158.603,00 |
| 31.01.2024 | 86,25 | 87,20 | 85,10 | 85,95 | -0,17% | 252.155,00 |
| 30.01.2024 | 86,05 | 86,45 | 83,05 | 86,10 | 0,06% | 508.116,00 |
| 29.01.2024 | 85,55 | 86,85 | 85,20 | 86,05 | 0,58% | 273.124,00 |
| 26.01.2024 | 84,40 | 86,15 | 83,90 | 85,55 | 1,24% | 243.598,00 |
| 25.01.2024 | 84,85 | 86,40 | 84,15 | 84,50 | -0,41% | 301.175,00 |
| 24.01.2024 | 82,45 | 86,45 | 82,45 | 84,85 | 4,30% | 532.178,00 |
| 23.01.2024 | 77,70 | 82,10 | 77,70 | 81,35 | 5,24% | 262.504,00 |
| 22.01.2024 | 78,30 | 78,95 | 76,80 | 77,30 | -0,06% | 357.423,00 |
| 19.01.2024 | 77,50 | 78,00 | 76,50 | 77,35 | -0,19% | 243.580,00 |
| 18.01.2024 | 78,00 | 78,50 | 76,80 | 77,50 | -0,70% | 132.054,00 |
| 17.01.2024 | 79,15 | 79,45 | 77,70 | 78,05 | -3,28% | 279.971,00 |
| 16.01.2024 | 81,00 | 81,80 | 79,95 | 80,70 | -0,19% | 653.801,00 |
| 15.01.2024 | 82,00 | 83,15 | 80,70 | 80,85 | -1,16% | 571.039,00 |
| 12.01.2024 | 80,65 | 82,80 | 79,40 | 81,80 | 1,93% | 274.893,00 |
| 11.01.2024 | 81,25 | 82,00 | 79,70 | 80,25 | -0,31% | 242.347,00 |
| 10.01.2024 | 81,00 | 81,50 | 80,50 | 80,50 | -0,68% | 100.159,00 |
| 09.01.2024 | 83,50 | 83,75 | 81,05 | 81,05 | -2,82% | 182.041,00 |
| 08.01.2024 | 83,00 | 84,40 | 82,75 | 83,40 | 1,71% | 244.528,00 |
| 05.01.2024 | 82,60 | 82,75 | 81,80 | 82,00 | -0,73% | 49.087,00 |
| 04.01.2024 | 82,50 | 83,20 | 81,30 | 82,60 | 1,47% | 232.132,00 |
| 03.01.2024 | 83,00 | 83,00 | 80,40 | 81,40 | -1,75% | 208.424,00 |
| 02.01.2024 | 82,05 | 83,25 | 81,45 | 82,85 | 1,28% | 192.062,00 |
| 29.12.2023 | 82,00 | 83,10 | 81,50 | 81,80 | -0,24% | 144.864,00 |
| 28.12.2023 | 83,00 | 83,45 | 81,80 | 82,00 | -0,73% | 139.650,00 |
| 27.12.2023 | 82,65 | 83,90 | 82,60 | 82,60 | 0,12% | 169.168,00 |
| 22.12.2023 | 82,75 | 83,10 | 81,70 | 82,50 | -0,30% | 135.296,00 |
| 21.12.2023 | 82,00 | 82,90 | 81,65 | 82,75 | -0,24% | 164.544,00 |
| 20.12.2023 | 83,30 | 83,95 | 82,25 | 82,95 | 0,18% | 178.677,00 |
| 19.12.2023 | 81,50 | 83,00 | 81,00 | 82,80 | 1,16% | 248.353,00 |
| 18.12.2023 | 82,30 | 82,65 | 81,60 | 81,85 | -0,61% | 176.292,00 |
| 15.12.2023 | 82,35 | 83,80 | 81,55 | 82,35 | 1,79% | 357.337,00 |