20,965€
-4,70%
Echtzeit-Aktienkurs FIRST QUANTUM MINLS
Bid:
Ask:
Aktienkurse zur FIRST QUANTUM MINLS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,88 | 22,24 | 20,65 | 21,12 | -4,02% | 2.776,00 |
| 11.11.2026 | 21,61 | 22,14 | 21,61 | 22,00 | 1,01% | 317,00 |
| 10.11.2026 | 22,31 | 22,31 | 21,31 | 21,78 | -0,64% | 3.154,00 |
| 09.11.2026 | 20,96 | 21,92 | 20,84 | 21,92 | 6,12% | 529,00 |
| 06.11.2026 | 20,69 | 20,69 | 20,00 | 20,66 | 2,84% | 629,00 |
| 05.11.2026 | 21,34 | 21,44 | 19,80 | 20,09 | -5,57% | 1.834,00 |
| 04.11.2026 | 20,33 | 21,27 | 20,31 | 21,27 | 3,78% | 995,00 |
| 03.11.2026 | 20,46 | 20,66 | 20,25 | 20,50 | -0,63% | 936,00 |
| 02.11.2026 | 20,99 | 21,74 | 20,63 | 20,63 | -0,43% | 1.640,00 |
| 30.10.2026 | 21,59 | 21,74 | 20,59 | 20,72 | -5,69% | 2.078,00 |
| 29.10.2026 | 22,90 | 23,02 | 21,97 | 21,97 | -3,62% | 706,00 |
| 28.10.2026 | 23,21 | 23,24 | 22,74 | 22,79 | -1,09% | 476,00 |
| 27.10.2026 | 22,03 | 23,21 | 21,83 | 23,04 | 4,75% | 831,00 |
| 26.10.2026 | 21,38 | 22,06 | 21,16 | 22,00 | 1,48% | 1.895,00 |
| 23.10.2026 | 21,87 | 22,09 | 21,50 | 21,68 | 0,30% | 475,00 |
| 22.10.2026 | 22,66 | 22,68 | 21,32 | 21,61 | -5,05% | 1.725,00 |
| 21.10.2026 | 22,76 | 22,78 | 22,76 | 22,76 | -1,62% | 363,00 |
| 20.10.2026 | 23,40 | 23,46 | 22,57 | 23,14 | -0,75% | 2.870,00 |
| 19.10.2026 | 23,43 | 23,49 | 23,00 | 23,31 | 0,09% | 532,00 |
| 16.10.2026 | 23,67 | 23,74 | 23,29 | 23,29 | 2,15% | 169,00 |
| 15.10.2026 | 23,58 | 23,58 | 22,57 | 22,80 | -3,96% | 1.123,00 |
| 14.10.2026 | 24,70 | 24,70 | 23,74 | 23,74 | -3,69% | 22,00 |
| 13.10.2026 | 24,69 | 24,69 | 24,19 | 24,65 | 0,88% | 19,00 |
| 12.10.2026 | 24,66 | 24,72 | 24,44 | 24,44 | -0,69% | 392,00 |
| 09.10.2026 | 24,11 | 25,00 | 23,79 | 24,61 | 3,60% | 16.775,00 |
| 08.10.2026 | 24,31 | 24,31 | 23,75 | 23,75 | -1,94% | 7.113,00 |
| 07.10.2026 | 25,19 | 25,24 | 24,14 | 24,22 | -3,49% | 16.677,00 |
| 06.10.2026 | 25,20 | 25,55 | 24,52 | 25,10 | 0,72% | 617,00 |
| 05.10.2026 | 24,82 | 25,22 | 24,49 | 24,92 | -0,34% | 1.894,00 |
| 02.10.2026 | 24,00 | 25,00 | 23,76 | 25,00 | 2,73% | 1.126,00 |
| 01.10.2026 | 23,88 | 25,12 | 23,51 | 24,34 | 3,51% | 1.867,00 |
| 30.09.2026 | 28,25 | 28,25 | 18,43 | 23,51 | -15,23% | 5.385,00 |
| 29.09.2026 | 28,05 | 28,21 | 27,65 | 27,74 | 0,49% | 137,00 |
| 28.09.2026 | 28,27 | 28,27 | 27,31 | 27,60 | -1,45% | 2.679,00 |
| 25.09.2026 | 28,01 | 28,01 | 28,01 | 28,01 | 0,63% | 300,00 |
| 24.09.2026 | 27,91 | 28,16 | 27,64 | 27,83 | -0,34% | 486,00 |
| 23.09.2026 | 29,14 | 29,18 | 27,53 | 27,93 | -3,81% | 363,00 |
| 22.09.2026 | 28,02 | 29,13 | 28,02 | 29,03 | 4,57% | 498,00 |
| 21.09.2026 | 27,36 | 27,91 | 26,84 | 27,76 | 2,57% | 1.047,00 |
| 18.09.2026 | 27,58 | 27,58 | 27,07 | 27,07 | -1,56% | 337,00 |
| 17.09.2026 | 26,15 | 27,76 | 26,15 | 27,50 | 4,42% | 337,00 |
| 16.09.2026 | 26,27 | 26,56 | 26,27 | 26,33 | 0,21% | 157,00 |
| 15.09.2026 | 26,57 | 26,57 | 25,94 | 26,28 | -1,00% | 265,00 |
| 14.09.2026 | 27,18 | 27,58 | 25,93 | 26,54 | -3,49% | 2.006,00 |
| 11.09.2026 | 26,93 | 27,81 | 26,75 | 27,50 | 1,70% | 262,00 |
| 10.09.2026 | 29,03 | 29,23 | 26,95 | 27,04 | -6,47% | 1.192,00 |
| 09.09.2026 | 28,87 | 28,91 | 28,87 | 28,91 | 0,56% | 1.003,00 |
| 08.09.2026 | 27,99 | 29,25 | 27,99 | 28,75 | 4,15% | 982,00 |
| 07.09.2026 | 27,95 | 27,97 | 27,61 | 27,61 | 0,00% | 158,00 |
| 04.09.2026 | 27,88 | 28,58 | 27,61 | 27,61 | -0,70% | 3.483,00 |
| 03.09.2026 | 27,32 | 27,81 | 27,00 | 27,80 | 2,21% | 469,00 |
| 02.09.2026 | 27,41 | 28,19 | 27,20 | 27,20 | -2,72% | 1.250,00 |
| 01.09.2026 | 28,88 | 28,88 | 27,53 | 27,96 | -1,62% | 4.053,00 |
| 31.08.2026 | 29,55 | 29,89 | 28,29 | 28,42 | -2,97% | 1.796,00 |
| 28.08.2026 | 29,77 | 29,99 | 29,29 | 29,29 | -1,83% | 1.518,00 |
| 27.08.2026 | 29,88 | 29,88 | 29,24 | 29,84 | 1,15% | 186,00 |
| 26.08.2026 | 30,35 | 30,35 | 29,29 | 29,50 | -2,98% | 2.347,00 |
| 25.08.2026 | 29,27 | 30,55 | 29,27 | 30,40 | 3,52% | 1.928,00 |
| 24.08.2026 | 29,91 | 30,29 | 29,13 | 29,37 | -0,29% | 4.287,00 |
| 21.08.2026 | 28,37 | 29,76 | 28,37 | 29,45 | 3,22% | 2.239,00 |
| 20.08.2026 | 27,67 | 28,53 | 27,45 | 28,53 | 3,78% | 5.150,00 |
| 19.08.2026 | 26,82 | 27,74 | 26,80 | 27,49 | 2,04% | 1.222,00 |
| 18.08.2026 | 27,64 | 27,64 | 26,94 | 26,94 | -2,60% | 574,00 |
| 17.08.2026 | 27,00 | 27,80 | 26,96 | 27,66 | 1,69% | 1.646,00 |
| 14.08.2026 | 26,72 | 27,29 | 26,72 | 27,20 | 1,80% | 366,00 |
| 13.08.2026 | 27,70 | 27,70 | 26,72 | 26,72 | -2,36% | 464,00 |
| 12.08.2026 | 27,27 | 28,00 | 27,25 | 27,37 | 0,26% | 694,00 |
| 11.08.2026 | 27,42 | 27,77 | 27,30 | 27,30 | -0,75% | 247,00 |
| 10.08.2026 | 27,29 | 27,83 | 26,59 | 27,50 | 2,75% | 558,00 |
| 07.08.2026 | 25,80 | 26,86 | 25,80 | 26,77 | 2,71% | 532,00 |
| 06.08.2026 | 26,57 | 26,57 | 25,82 | 26,06 | -1,21% | 299,00 |
| 05.08.2026 | 26,00 | 27,07 | 25,75 | 26,38 | 3,53% | 5.840,00 |
| 04.08.2026 | 23,85 | 25,73 | 23,85 | 25,48 | 5,75% | 7.426,00 |
| 03.08.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,77% | 8,00 |
| 31.07.2026 | 24,32 | 24,42 | 23,91 | 23,91 | 1,85% | 142,00 |
| 30.07.2026 | 23,57 | 23,57 | 23,48 | 23,48 | -2,19% | 487,00 |
| 29.07.2026 | 23,28 | 24,00 | 23,28 | 24,00 | 2,37% | 158,00 |
| 28.07.2026 | 23,76 | 23,76 | 23,45 | 23,45 | -1,76% | 2.070,00 |
| 27.07.2026 | 24,17 | 24,17 | 23,43 | 23,87 | -0,81% | 725,00 |
| 24.07.2026 | 24,18 | 24,40 | 23,72 | 24,06 | -1,47% | 420,00 |
| 23.07.2026 | 24,58 | 24,58 | 24,14 | 24,42 | 0,99% | 238,00 |
| 22.07.2026 | 24,42 | 24,42 | 24,18 | 24,18 | -2,91% | 789,00 |
| 21.07.2026 | 23,57 | 24,91 | 23,46 | 24,91 | 7,33% | 1.939,00 |
| 20.07.2026 | 22,63 | 23,21 | 22,43 | 23,21 | 2,70% | 2.408,00 |
| 17.07.2026 | 23,11 | 23,14 | 22,60 | 22,60 | -3,00% | 539,00 |
| 16.07.2026 | 23,69 | 23,69 | 23,26 | 23,30 | -3,42% | 510,00 |
| 15.07.2026 | 24,44 | 24,66 | 23,74 | 24,12 | -0,88% | 267,00 |
| 14.07.2026 | 22,57 | 24,34 | 22,26 | 24,34 | 1,82% | 4.378,00 |
| 13.07.2026 | 24,10 | 24,10 | 23,90 | 23,90 | -1,04% | 201,00 |
| 10.07.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 0,39% | 23,00 |
| 09.07.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 6,91% | 40,00 |
| 08.07.2026 | 22,79 | 22,80 | 22,07 | 22,50 | 0,00% | 4.067,00 |
| 07.07.2026 | 23,69 | 24,06 | 22,50 | 22,50 | -7,33% | 7.346,00 |
| 06.07.2026 | 24,33 | 24,33 | 24,00 | 24,28 | -1,56% | 227,00 |
| 03.07.2026 | 24,19 | 24,67 | 24,18 | 24,67 | 2,56% | 182,00 |
| 02.07.2026 | 23,73 | 24,23 | 23,34 | 24,05 | 1,09% | 4.726,00 |
| 01.07.2026 | 24,08 | 24,13 | 23,79 | 23,79 | -1,02% | 4.972,00 |
| 30.06.2026 | 22,73 | 24,04 | 22,73 | 24,04 | 5,79% | 2.345,00 |
| 29.06.2026 | 23,06 | 23,06 | 22,62 | 22,72 | -3,03% | - |
| 26.06.2026 | 23,37 | 23,43 | 22,98 | 23,43 | 0,84% | 140,00 |