19,531€
0,36%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 20,26 | 20,32 | 19,46 | 19,46 | -4,96% | 3.100,00 |
| 25.03.2026 | 19,79 | 20,48 | 19,68 | 20,48 | 4,36% | 1.407,00 |
| 24.03.2026 | 19,40 | 19,62 | 19,19 | 19,62 | 1,69% | 5.844,00 |
| 23.03.2026 | 18,52 | 19,59 | 18,14 | 19,29 | 4,86% | 4.026,00 |
| 20.03.2026 | 18,90 | 19,10 | 18,20 | 18,40 | 0,00% | 1.240,00 |
| 19.03.2026 | 19,60 | 19,60 | 17,67 | 18,40 | -8,37% | 9.714,00 |
| 18.03.2026 | 20,88 | 20,97 | 19,74 | 20,08 | -3,23% | 2.976,00 |
| 17.03.2026 | 20,97 | 21,17 | 20,30 | 20,75 | -1,91% | 312,00 |
| 16.03.2026 | 20,77 | 21,16 | 20,73 | 21,16 | 1,76% | 1.462,00 |
| 13.03.2026 | 21,78 | 21,82 | 20,42 | 20,79 | -3,30% | 1.505,00 |
| 12.03.2026 | 21,48 | 21,58 | 20,95 | 21,50 | 0,37% | 1.652,00 |
| 11.03.2026 | 20,72 | 21,51 | 20,55 | 21,42 | 2,93% | 5.833,00 |
| 10.03.2026 | 20,70 | 21,33 | 20,52 | 20,81 | 1,69% | 1.667,00 |
| 09.03.2026 | 21,00 | 21,00 | 19,64 | 20,47 | -2,45% | 9.382,00 |
| 06.03.2026 | 21,70 | 21,95 | 20,80 | 20,98 | -3,85% | 2.759,00 |
| 05.03.2026 | 23,68 | 24,00 | 21,61 | 21,82 | -7,17% | 1.115,00 |
| 04.03.2026 | 23,33 | 23,76 | 23,23 | 23,51 | -0,61% | 5.450,00 |
| 03.03.2026 | 25,42 | 25,62 | 22,71 | 23,65 | -4,98% | 7.302,00 |
| 02.03.2026 | 25,81 | 26,09 | 24,53 | 24,89 | -3,47% | 4.622,00 |
| 27.02.2026 | 25,33 | 26,00 | 25,31 | 25,79 | 2,63% | 629,00 |
| 26.02.2026 | 25,18 | 25,40 | 24,79 | 25,13 | -0,93% | 1.899,00 |
| 25.02.2026 | 24,74 | 25,75 | 24,64 | 25,36 | 1,18% | 1.943,00 |
| 24.02.2026 | 23,93 | 25,07 | 23,65 | 25,07 | 6,19% | 5.575,00 |
| 23.02.2026 | 23,15 | 23,65 | 23,12 | 23,61 | 2,88% | 905,00 |
| 20.02.2026 | 22,46 | 23,00 | 22,25 | 22,95 | 2,75% | 915,00 |
| 19.02.2026 | 22,68 | 22,74 | 22,30 | 22,33 | -1,72% | 1.154,00 |
| 18.02.2026 | 22,15 | 22,72 | 21,82 | 22,72 | 4,36% | 1.123,00 |
| 17.02.2026 | 22,00 | 22,15 | 21,25 | 21,77 | -1,89% | 1.252,00 |
| 16.02.2026 | 22,59 | 22,79 | 22,00 | 22,19 | -0,22% | 2.791,00 |
| 13.02.2026 | 22,81 | 22,85 | 22,15 | 22,24 | -3,72% | 1.555,00 |
| 12.02.2026 | 23,51 | 23,56 | 22,80 | 23,10 | -2,08% | 759,00 |
| 11.02.2026 | 24,40 | 24,72 | 23,54 | 23,59 | -2,52% | 2.077,00 |
| 10.02.2026 | 24,17 | 24,42 | 23,56 | 24,20 | 0,37% | 894,00 |
| 09.02.2026 | 23,23 | 24,23 | 23,07 | 24,11 | 4,67% | 2.875,00 |
| 06.02.2026 | 22,20 | 23,27 | 22,01 | 23,04 | 4,33% | 1.860,00 |
| 05.02.2026 | 23,14 | 23,17 | 21,75 | 22,08 | -5,05% | 11.519,00 |
| 04.02.2026 | 25,36 | 25,36 | 22,76 | 23,26 | -6,61% | 4.234,00 |
| 03.02.2026 | 24,16 | 25,28 | 24,16 | 24,90 | 3,36% | 4.042,00 |
| 02.02.2026 | 23,49 | 24,49 | 23,42 | 24,09 | 0,48% | 11.014,00 |
| 30.01.2026 | 25,70 | 26,09 | 23,42 | 23,98 | -7,06% | 9.412,00 |
| 29.01.2026 | 25,89 | 27,86 | 25,57 | 25,80 | 0,71% | 11.434,00 |
| 28.01.2026 | 25,84 | 26,34 | 25,45 | 25,61 | -0,34% | - |
| 27.01.2026 | 25,25 | 25,98 | 25,25 | 25,70 | 0,98% | 2.932,00 |
| 26.01.2026 | 25,06 | 26,18 | 25,06 | 25,45 | 1,52% | 4.040,00 |
| 23.01.2026 | 23,75 | 25,16 | 22,50 | 25,07 | 2,81% | 8.749,00 |
| 22.01.2026 | 25,32 | 25,78 | 23,95 | 24,39 | -6,01% | 4.289,00 |
| 21.01.2026 | 25,50 | 25,99 | 25,21 | 25,95 | 3,86% | 2.519,00 |
| 20.01.2026 | 25,70 | 25,99 | 24,98 | 24,98 | -2,10% | 2.880,00 |
| 19.01.2026 | 25,39 | 25,78 | 25,11 | 25,52 | 0,85% | 2.027,00 |
| 16.01.2026 | 25,75 | 25,98 | 24,69 | 25,30 | 0,36% | 4.934,00 |
| 15.01.2026 | 25,76 | 26,50 | 25,21 | 25,21 | -1,83% | 7.925,00 |
| 14.01.2026 | 24,98 | 25,80 | 24,98 | 25,68 | 1,92% | 2.753,00 |
| 13.01.2026 | 25,42 | 25,42 | 25,20 | 25,20 | 1,57% | 992,00 |
| 12.01.2026 | 24,79 | 25,27 | 24,41 | 24,81 | 2,04% | 2.047,00 |
| 09.01.2026 | 23,31 | 24,67 | 23,31 | 24,31 | 4,00% | 1.430,00 |
| 08.01.2026 | 23,46 | 23,46 | 23,27 | 23,38 | -0,17% | 589,00 |
| 07.01.2026 | 24,01 | 24,45 | 22,80 | 23,42 | -3,58% | 14.164,00 |
| 06.01.2026 | 24,51 | 25,15 | 24,29 | 24,29 | -0,90% | 4.462,00 |
| 05.01.2026 | 23,50 | 24,51 | 23,30 | 24,51 | 5,40% | 16.987,00 |
| 02.01.2026 | 23,00 | 23,45 | 22,71 | 23,25 | 0,80% | 4.083,00 |
| 30.12.2025 | 22,82 | 23,07 | 22,82 | 23,07 | 1,47% | 969,00 |
| 29.12.2025 | 22,90 | 23,50 | 22,37 | 22,73 | -0,55% | 4.338,00 |
| 23.12.2025 | 22,48 | 22,90 | 22,28 | 22,86 | 2,03% | 4.530,00 |
| 22.12.2025 | 21,90 | 22,45 | 21,50 | 22,40 | 2,24% | 3.406,00 |
| 19.12.2025 | 21,21 | 21,93 | 21,03 | 21,91 | 3,62% | 2.258,00 |
| 18.12.2025 | 21,13 | 21,36 | 21,13 | 21,15 | 0,02% | 2.453,00 |
| 17.12.2025 | 21,15 | 21,38 | 21,00 | 21,14 | 1,95% | 1.783,00 |
| 16.12.2025 | 20,79 | 20,97 | 20,61 | 20,74 | -0,77% | 530,00 |
| 15.12.2025 | 20,75 | 20,90 | 20,47 | 20,90 | 0,41% | 2.367,00 |
| 12.12.2025 | 21,10 | 21,13 | 20,51 | 20,81 | 0,05% | 1.110,00 |
| 11.12.2025 | 20,38 | 20,88 | 20,38 | 20,80 | 1,96% | 283,00 |
| 10.12.2025 | 20,13 | 20,40 | 20,13 | 20,40 | 1,37% | 936,00 |
| 09.12.2025 | 20,41 | 20,41 | 19,90 | 20,13 | -1,83% | 400,00 |
| 08.12.2025 | 20,52 | 20,83 | 20,50 | 20,50 | -0,36% | 1.136,00 |
| 05.12.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,73% | 349,00 |
| 04.12.2025 | 20,19 | 20,50 | 20,05 | 20,43 | 1,11% | 1.412,00 |
| 03.12.2025 | 19,53 | 20,44 | 19,53 | 20,20 | 5,76% | 1.638,00 |
| 02.12.2025 | 19,57 | 19,67 | 19,10 | 19,10 | -2,26% | 208,00 |
| 01.12.2025 | 19,83 | 19,89 | 19,36 | 19,54 | -1,21% | 1.244,00 |
| 28.11.2025 | 19,16 | 19,78 | 19,16 | 19,78 | 7,14% | 491,00 |
| 27.11.2025 | 18,23 | 18,58 | 18,23 | 18,46 | 0,33% | 729,00 |
| 26.11.2025 | 18,20 | 18,40 | 17,95 | 18,40 | 2,47% | 2.770,00 |
| 25.11.2025 | 17,90 | 18,15 | 17,90 | 17,96 | -0,77% | 26,00 |
| 24.11.2025 | 17,75 | 18,17 | 17,73 | 18,10 | 1,88% | 172,00 |
| 21.11.2025 | 17,24 | 17,77 | 16,98 | 17,77 | 2,40% | 570,00 |
| 20.11.2025 | 17,79 | 17,79 | 17,35 | 17,35 | -3,18% | 2.046,00 |
| 19.11.2025 | 17,41 | 18,05 | 17,40 | 17,92 | 1,24% | 3.357,00 |
| 18.11.2025 | 18,07 | 18,35 | 17,70 | 17,70 | -1,21% | 1.845,00 |
| 17.11.2025 | 18,38 | 18,38 | 17,92 | 17,92 | -1,86% | 1.055,00 |
| 14.11.2025 | 18,21 | 18,41 | 18,19 | 18,26 | 0,20% | 1.389,00 |
| 13.11.2025 | 19,13 | 19,13 | 18,04 | 18,22 | -4,11% | 51.555,00 |
| 12.11.2025 | 18,55 | 19,05 | 18,55 | 19,00 | 4,42% | 1.354,00 |
| 11.11.2025 | 18,78 | 18,78 | 18,20 | 18,20 | -1,54% | 252,00 |
| 10.11.2025 | 18,22 | 18,83 | 18,22 | 18,48 | 1,82% | 2.344,00 |
| 07.11.2025 | 17,90 | 18,23 | 17,59 | 18,15 | 1,04% | 1.044,00 |
| 06.11.2025 | 17,45 | 18,24 | 17,45 | 17,96 | 5,75% | 1.983,00 |
| 05.11.2025 | 16,91 | 17,10 | 16,86 | 16,99 | -0,90% | 914,00 |
| 04.11.2025 | 17,59 | 17,70 | 17,14 | 17,14 | -2,27% | 4.997,00 |
| 03.11.2025 | 18,15 | 18,15 | 16,73 | 17,54 | -3,99% | 2.295,00 |
| 31.10.2025 | 18,24 | 18,27 | 17,87 | 18,27 | 1,34% | 1.023,00 |