14,477€
3,13%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,06 | 14,50 | 13,75 | 14,50 | 3,26% | 1.372,00 |
| 21.08.2025 | 14,02 | 14,14 | 13,75 | 14,04 | 0,63% | 2.041,00 |
| 20.08.2025 | 14,34 | 14,42 | 13,71 | 13,95 | -1,83% | 3.500,00 |
| 19.08.2025 | 14,56 | 14,73 | 14,21 | 14,21 | -3,03% | 5.414,00 |
| 18.08.2025 | 14,91 | 15,20 | 14,59 | 14,65 | -0,50% | 6.227,00 |
| 15.08.2025 | 14,79 | 15,20 | 14,57 | 14,73 | 0,59% | 3.038,00 |
| 14.08.2025 | 14,90 | 14,90 | 14,60 | 14,64 | 0,40% | 517,00 |
| 13.08.2025 | 14,57 | 14,58 | 14,57 | 14,58 | -0,53% | 246,00 |
| 12.08.2025 | 14,60 | 14,66 | 14,56 | 14,66 | 0,21% | 77,00 |
| 11.08.2025 | 14,91 | 14,92 | 14,63 | 14,63 | 0,51% | 362,00 |
| 08.08.2025 | 14,58 | 14,60 | 14,56 | 14,56 | 1,39% | 290,00 |
| 07.08.2025 | 14,42 | 14,42 | 14,36 | 14,36 | 0,13% | 41,00 |
| 06.08.2025 | 14,75 | 14,75 | 14,12 | 14,34 | -1,47% | 81,00 |
| 05.08.2025 | 14,65 | 14,65 | 14,55 | 14,55 | 3,50% | 700,00 |
| 04.08.2025 | 14,06 | 14,10 | 13,75 | 14,06 | 0,37% | 2.065,00 |
| 01.08.2025 | 14,81 | 14,81 | 14,01 | 14,01 | -5,53% | 747,00 |
| 31.07.2025 | 14,41 | 14,83 | 14,41 | 14,83 | 2,91% | 260,00 |
| 30.07.2025 | 14,55 | 14,55 | 14,41 | 14,41 | -4,35% | 260,00 |
| 29.07.2025 | 14,76 | 15,07 | 14,76 | 15,07 | 2,28% | 2.420,00 |
| 28.07.2025 | 14,86 | 14,95 | 14,60 | 14,73 | 0,20% | 916,00 |
| 25.07.2025 | 14,80 | 15,01 | 14,70 | 14,70 | -2,76% | 111,00 |
| 24.07.2025 | 15,03 | 15,44 | 14,89 | 15,12 | 0,79% | 2.694,00 |
| 23.07.2025 | 15,35 | 15,38 | 15,00 | 15,00 | -0,66% | 1.555,00 |
| 22.07.2025 | 14,92 | 15,10 | 14,70 | 15,10 | 3,28% | 1.927,00 |
| 21.07.2025 | 15,02 | 15,02 | 14,38 | 14,62 | -1,22% | 1.257,00 |
| 18.07.2025 | 14,80 | 14,88 | 14,80 | 14,80 | -0,67% | 1.507,00 |
| 17.07.2025 | 14,41 | 14,90 | 14,30 | 14,90 | 3,56% | 635,00 |
| 16.07.2025 | 14,70 | 14,70 | 14,39 | 14,39 | -2,06% | 448,00 |
| 15.07.2025 | 14,50 | 14,69 | 14,38 | 14,69 | 0,14% | 986,00 |
| 14.07.2025 | 14,69 | 15,00 | 14,11 | 14,67 | -0,03% | 1.533,00 |
| 11.07.2025 | 14,99 | 14,99 | 14,60 | 14,67 | -1,95% | 882,00 |
| 10.07.2025 | 14,81 | 15,00 | 14,59 | 14,97 | 1,46% | 999,00 |
| 09.07.2025 | 15,01 | 15,01 | 14,71 | 14,75 | -2,24% | 1.641,00 |
| 08.07.2025 | 15,30 | 15,46 | 15,09 | 15,09 | -2,95% | 405,00 |
| 07.07.2025 | 15,50 | 15,75 | 15,29 | 15,55 | -0,85% | 725,00 |
| 04.07.2025 | 15,81 | 15,91 | 15,68 | 15,68 | -1,23% | 1.249,00 |
| 03.07.2025 | 15,76 | 15,88 | 15,52 | 15,88 | -0,68% | 460,00 |
| 02.07.2025 | 14,90 | 16,14 | 14,90 | 15,98 | 5,81% | 1.138,00 |
| 01.07.2025 | 15,19 | 15,19 | 14,94 | 15,11 | 1,82% | 210,00 |
| 30.06.2025 | 14,82 | 14,84 | 14,82 | 14,84 | 0,91% | 125,00 |
| 27.06.2025 | 15,25 | 15,25 | 14,70 | 14,70 | -2,00% | 3.664,00 |
| 26.06.2025 | 13,92 | 15,00 | 13,92 | 15,00 | 7,57% | 2.556,00 |
| 25.06.2025 | 14,06 | 14,36 | 13,95 | 13,95 | -0,06% | 671,00 |
| 24.06.2025 | 13,62 | 13,95 | 13,62 | 13,95 | 1,85% | 31,00 |
| 23.06.2025 | 13,39 | 13,70 | 13,16 | 13,70 | 0,44% | 3.279,00 |
| 20.06.2025 | 13,71 | 13,71 | 13,48 | 13,64 | -0,70% | 1.533,00 |
| 19.06.2025 | 13,52 | 13,74 | 13,52 | 13,74 | 1,82% | 99,00 |
| 18.06.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 0,36% | 1.000,00 |
| 17.06.2025 | 13,78 | 13,78 | 13,19 | 13,44 | 1,22% | 2.850,00 |
| 16.06.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -2,50% | 10,00 |
| 13.06.2025 | 13,44 | 13,62 | 13,25 | 13,62 | 0,13% | 2.424,00 |
| 12.06.2025 | 13,38 | 13,60 | 13,15 | 13,60 | 1,37% | 2.380,00 |
| 11.06.2025 | 13,57 | 13,78 | 13,42 | 13,42 | -1,51% | 203,00 |
| 10.06.2025 | 13,86 | 13,86 | 13,56 | 13,62 | -1,92% | 443,00 |
| 09.06.2025 | 13,91 | 13,91 | 13,88 | 13,89 | 0,86% | 2.274,00 |
| 06.06.2025 | 13,82 | 13,83 | 13,61 | 13,77 | -0,30% | 1.801,00 |
| 05.06.2025 | 13,58 | 13,83 | 13,50 | 13,81 | 3,71% | 2.215,00 |
| 04.06.2025 | 13,41 | 13,41 | 13,10 | 13,32 | 1,62% | 131,00 |
| 03.06.2025 | 13,22 | 13,49 | 13,11 | 13,11 | -1,12% | 271,00 |
| 02.06.2025 | 13,19 | 13,26 | 12,75 | 13,26 | 2,13% | 698,00 |
| 30.05.2025 | 13,31 | 13,31 | 12,98 | 12,98 | -0,87% | 187,00 |
| 29.05.2025 | 13,26 | 13,26 | 13,00 | 13,09 | -0,95% | 602,00 |
| 28.05.2025 | 13,11 | 13,30 | 12,95 | 13,22 | -0,30% | 676,00 |
| 27.05.2025 | 13,29 | 13,50 | 13,24 | 13,26 | -0,55% | 643,00 |
| 26.05.2025 | 13,03 | 13,52 | 13,03 | 13,33 | 4,86% | 311,00 |
| 23.05.2025 | 12,88 | 12,88 | 12,67 | 12,72 | 0,94% | 1.238,00 |
| 22.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,35% | 50,00 |
| 21.05.2025 | 12,67 | 12,76 | 12,48 | 12,64 | 2,10% | 38,00 |
| 20.05.2025 | 12,35 | 12,38 | 12,14 | 12,38 | 0,08% | 1.501,00 |
| 19.05.2025 | 12,41 | 12,56 | 12,36 | 12,37 | -3,76% | 448,00 |
| 16.05.2025 | 12,95 | 13,00 | 12,86 | 12,86 | 1,01% | 2.310,00 |
| 15.05.2025 | 12,98 | 12,98 | 12,58 | 12,73 | -2,09% | 270,00 |
| 14.05.2025 | 12,82 | 13,00 | 12,82 | 13,00 | 1,21% | 5.509,00 |
| 13.05.2025 | 12,87 | 12,87 | 12,72 | 12,84 | -1,58% | 500,00 |
| 12.05.2025 | 12,42 | 13,05 | 12,41 | 13,05 | 10,07% | 1.428,00 |
| 09.05.2025 | 12,06 | 12,06 | 11,86 | 11,86 | -1,82% | 211,00 |
| 08.05.2025 | 11,93 | 12,08 | 11,93 | 12,08 | -1,24% | 14,00 |
| 07.05.2025 | 12,37 | 12,37 | 12,23 | 12,23 | 1,65% | 203,00 |
| 06.05.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -0,02% | 300,00 |
| 05.05.2025 | 11,92 | 12,10 | 11,92 | 12,03 | -1,51% | 154,00 |
| 02.05.2025 | 12,02 | 12,22 | 12,01 | 12,22 | 5,53% | 4.534,00 |
| 30.04.2025 | 11,92 | 11,92 | 11,48 | 11,58 | -3,39% | 1.266,00 |
| 29.04.2025 | 11,71 | 11,98 | 11,71 | 11,98 | 2,31% | 46,00 |
| 28.04.2025 | 12,10 | 12,18 | 11,58 | 11,71 | -2,66% | 1.573,00 |
| 25.04.2025 | 12,23 | 12,23 | 12,02 | 12,03 | -1,55% | 263,00 |
| 24.04.2025 | 11,65 | 12,35 | 11,48 | 12,22 | 7,74% | 1.124,00 |
| 23.04.2025 | 10,65 | 11,34 | 10,65 | 11,34 | 8,24% | 1.337,00 |
| 22.04.2025 | 10,37 | 10,48 | 10,37 | 10,48 | -0,30% | 430,00 |
| 17.04.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -1,76% | 692,00 |
| 16.04.2025 | 10,59 | 10,72 | 10,51 | 10,70 | 3,38% | 609,00 |
| 15.04.2025 | 10,39 | 10,56 | 10,35 | 10,35 | -1,80% | 1.293,00 |
| 14.04.2025 | 10,29 | 10,83 | 10,11 | 10,54 | 5,40% | 544,00 |
| 11.04.2025 | 9,97 | 10,05 | 9,97 | 10,00 | -0,14% | 1.902,00 |
| 10.04.2025 | 10,90 | 11,32 | 9,96 | 10,01 | -7,89% | 2.835,00 |
| 09.04.2025 | 9,50 | 11,27 | 9,35 | 10,87 | 14,44% | 1.365,00 |
| 08.04.2025 | 10,11 | 10,76 | 9,50 | 9,50 | -6,97% | 3.495,00 |
| 07.04.2025 | 10,16 | 10,30 | 9,90 | 10,21 | 3,20% | 2.984,00 |
| 04.04.2025 | 11,74 | 11,74 | 9,65 | 9,90 | -16,51% | 9.533,00 |
| 03.04.2025 | 12,69 | 12,69 | 11,66 | 11,85 | -7,48% | 789,00 |
| 02.04.2025 | 13,22 | 13,22 | 12,56 | 12,81 | -0,62% | 2.278,00 |