18,261€
-1,49%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 18,63 | 18,78 | 18,10 | 18,28 | -1,36% | 519,00 |
| 10.11.2025 | 18,22 | 18,82 | 18,22 | 18,54 | 2,21% | - |
| 07.11.2025 | 18,01 | 18,23 | 17,55 | 18,14 | 0,40% | - |
| 06.11.2025 | 17,60 | 18,35 | 17,20 | 18,06 | 2,75% | - |
| 05.11.2025 | 17,07 | 17,59 | 16,95 | 17,58 | 3,00% | - |
| 04.11.2025 | 17,56 | 17,65 | 16,99 | 17,07 | -3,01% | - |
| 03.11.2025 | 18,01 | 18,08 | 16,71 | 17,60 | -2,11% | 50,00 |
| 31.10.2025 | 18,18 | 18,34 | 17,91 | 17,98 | -1,05% | - |
| 30.10.2025 | 18,85 | 19,04 | 17,72 | 18,17 | -3,90% | 7,00 |
| 29.10.2025 | 19,17 | 19,71 | 18,43 | 18,91 | -1,75% | 203,00 |
| 28.10.2025 | 18,71 | 19,72 | 18,67 | 19,24 | 2,90% | - |
| 27.10.2025 | 18,63 | 18,87 | 18,45 | 18,70 | 0,20% | 1.000,00 |
| 24.10.2025 | 18,38 | 18,73 | 18,18 | 18,66 | 1,29% | - |
| 23.10.2025 | 18,22 | 18,86 | 17,84 | 18,43 | 2,33% | 559,00 |
| 22.10.2025 | 18,34 | 18,39 | 17,83 | 18,01 | -1,51% | - |
| 21.10.2025 | 18,98 | 18,98 | 18,09 | 18,28 | -3,69% | - |
| 20.10.2025 | 19,39 | 19,54 | 18,92 | 18,98 | -0,41% | - |
| 17.10.2025 | 19,39 | 19,44 | 18,59 | 19,06 | -2,02% | 831,00 |
| 16.10.2025 | 19,63 | 20,17 | 19,31 | 19,46 | -3,47% | 244,00 |
| 15.10.2025 | 19,63 | 20,17 | 19,60 | 20,16 | 2,59% | 425,00 |
| 14.10.2025 | 20,11 | 20,32 | 19,16 | 19,65 | -2,04% | 50,00 |
| 13.10.2025 | 19,54 | 20,06 | 19,49 | 20,06 | 2,72% | 67,00 |
| 10.10.2025 | 20,07 | 21,44 | 19,42 | 19,52 | -2,19% | 712,00 |
| 09.10.2025 | 20,23 | 20,91 | 19,83 | 19,96 | -1,46% | 95,00 |
| 08.10.2025 | 19,75 | 20,26 | 19,22 | 20,26 | 4,64% | 100,00 |
| 07.10.2025 | 19,35 | 19,80 | 19,23 | 19,36 | -0,70% | 282,00 |
| 06.10.2025 | 19,75 | 20,12 | 19,48 | 19,50 | -0,86% | 1,00 |
| 03.10.2025 | 19,31 | 19,79 | 18,95 | 19,67 | 1,33% | - |
| 02.10.2025 | 19,43 | 19,98 | 19,26 | 19,41 | 0,02% | 100,00 |
| 01.10.2025 | 19,23 | 19,44 | 18,80 | 19,40 | 1,12% | 155,00 |
| 30.09.2025 | 19,36 | 19,51 | 19,07 | 19,19 | -0,36% | 110,00 |
| 29.09.2025 | 17,86 | 19,36 | 17,83 | 19,26 | 8,10% | 700,00 |
| 26.09.2025 | 17,67 | 17,86 | 17,52 | 17,82 | 0,67% | - |
| 25.09.2025 | 17,64 | 17,86 | 17,35 | 17,70 | 0,07% | 60,00 |
| 24.09.2025 | 17,03 | 18,89 | 17,00 | 17,68 | 3,62% | 32,00 |
| 23.09.2025 | 16,98 | 17,20 | 16,87 | 17,07 | 0,05% | - |
| 22.09.2025 | 16,70 | 17,20 | 16,70 | 17,06 | 2,09% | 360,00 |
| 19.09.2025 | 16,17 | 16,71 | 16,17 | 16,71 | 3,36% | - |
| 18.09.2025 | 16,24 | 16,40 | 16,11 | 16,17 | -0,91% | - |
| 17.09.2025 | 16,54 | 16,56 | 16,16 | 16,31 | -1,24% | 100,00 |
| 16.09.2025 | 16,51 | 16,70 | 16,28 | 16,52 | 0,36% | 100,00 |
| 15.09.2025 | 16,20 | 16,57 | 16,16 | 16,46 | 1,91% | 501,00 |
| 12.09.2025 | 16,06 | 16,47 | 16,01 | 16,15 | 0,90% | 1,00 |
| 11.09.2025 | 15,61 | 16,04 | 15,61 | 16,01 | 2,44% | 500,00 |
| 10.09.2025 | 15,65 | 15,79 | 15,54 | 15,63 | -0,16% | - |
| 09.09.2025 | 15,21 | 15,76 | 15,20 | 15,65 | 2,52% | 3,00 |
| 08.09.2025 | 15,15 | 15,59 | 15,08 | 15,27 | 0,81% | - |
| 05.09.2025 | 15,08 | 15,42 | 14,99 | 15,14 | 0,46% | - |
| 04.09.2025 | 15,57 | 15,58 | 14,93 | 15,07 | -3,14% | - |
| 03.09.2025 | 14,77 | 15,66 | 14,73 | 15,56 | 5,39% | 1.000,00 |
| 02.09.2025 | 15,07 | 15,23 | 14,41 | 14,77 | -2,06% | - |
| 01.09.2025 | 14,99 | 15,14 | 14,93 | 15,08 | 0,43% | 7,00 |
| 29.08.2025 | 14,63 | 15,04 | 14,54 | 15,01 | 2,65% | - |
| 28.08.2025 | 14,55 | 14,69 | 14,50 | 14,63 | 0,49% | - |
| 27.08.2025 | 14,74 | 15,01 | 14,45 | 14,55 | -1,28% | - |
| 26.08.2025 | 14,66 | 14,74 | 14,37 | 14,74 | 0,53% | 175,00 |
| 25.08.2025 | 13,94 | 14,74 | 13,94 | 14,66 | 1,37% | 850,00 |
| 22.08.2025 | 13,94 | 14,48 | 13,82 | 14,47 | 3,65% | 244,00 |
| 21.08.2025 | 13,87 | 14,07 | 13,80 | 13,96 | 0,66% | 240,00 |
| 20.08.2025 | 14,24 | 14,35 | 13,77 | 13,87 | -2,59% | 180,00 |
| 19.08.2025 | 14,45 | 14,67 | 14,15 | 14,24 | -1,50% | 100,00 |
| 18.08.2025 | 14,65 | 15,25 | 14,41 | 14,45 | -1,38% | 700,00 |
| 15.08.2025 | 14,70 | 15,03 | 14,58 | 14,65 | -0,27% | - |
| 14.08.2025 | 14,80 | 14,90 | 14,48 | 14,69 | -0,70% | - |
| 13.08.2025 | 14,71 | 14,91 | 14,58 | 14,80 | 0,55% | - |
| 12.08.2025 | 14,84 | 14,86 | 14,45 | 14,72 | 1,58% | - |
| 11.08.2025 | 14,84 | 14,97 | 14,48 | 14,49 | -2,43% | - |
| 08.08.2025 | 14,46 | 14,89 | 14,45 | 14,85 | 2,72% | - |
| 07.08.2025 | 14,33 | 14,62 | 14,19 | 14,46 | 0,91% | - |
| 06.08.2025 | 14,64 | 14,75 | 14,20 | 14,33 | -2,20% | - |
| 05.08.2025 | 13,90 | 14,75 | 13,90 | 14,65 | 4,32% | - |
| 04.08.2025 | 13,90 | 14,10 | 13,88 | 14,04 | 0,93% | 4,00 |
| 01.08.2025 | 14,73 | 14,73 | 13,89 | 13,91 | -5,42% | - |
| 31.07.2025 | 14,55 | 14,81 | 14,32 | 14,71 | 1,02% | - |
| 30.07.2025 | 14,73 | 14,86 | 14,29 | 14,56 | -1,03% | - |
| 29.07.2025 | 14,81 | 15,07 | 14,59 | 14,71 | -0,53% | - |
| 28.07.2025 | 14,75 | 14,95 | 14,44 | 14,79 | 0,36% | - |
| 25.07.2025 | 14,94 | 15,01 | 14,41 | 14,74 | -1,33% | - |
| 24.07.2025 | 15,23 | 15,41 | 14,90 | 14,94 | -1,92% | - |
| 23.07.2025 | 15,21 | 15,46 | 15,08 | 15,23 | 0,11% | 50,00 |
| 22.07.2025 | 14,82 | 15,34 | 14,66 | 15,21 | 2,69% | - |
| 21.07.2025 | 14,66 | 14,94 | 14,44 | 14,82 | 1,10% | 50,00 |
| 18.07.2025 | 14,81 | 14,89 | 14,59 | 14,65 | -1,11% | - |
| 17.07.2025 | 14,52 | 14,88 | 14,30 | 14,82 | 2,05% | 1,00 |
| 16.07.2025 | 14,60 | 14,60 | 14,13 | 14,52 | -0,56% | - |
| 15.07.2025 | 14,56 | 14,64 | 14,37 | 14,60 | 0,32% | - |
| 14.07.2025 | 14,59 | 14,91 | 14,21 | 14,56 | -0,23% | - |
| 11.07.2025 | 14,90 | 14,92 | 14,46 | 14,59 | -2,05% | 4,00 |
| 10.07.2025 | 14,69 | 15,00 | 14,68 | 14,90 | 1,37% | - |
| 09.07.2025 | 15,09 | 15,12 | 14,59 | 14,69 | -2,63% | - |
| 08.07.2025 | 15,45 | 15,62 | 15,01 | 15,09 | -2,35% | 500,00 |
| 07.07.2025 | 15,63 | 15,63 | 15,36 | 15,45 | -1,16% | 1,00 |
| 04.07.2025 | 15,74 | 15,81 | 15,38 | 15,63 | -0,80% | - |
| 03.07.2025 | 15,65 | 15,82 | 15,49 | 15,76 | 0,72% | 360,00 |
| 02.07.2025 | 14,99 | 16,14 | 14,99 | 15,65 | 4,31% | 1,00 |
| 01.07.2025 | 15,07 | 15,09 | 14,94 | 15,00 | -0,37% | - |
| 30.06.2025 | 15,15 | 15,27 | 14,81 | 15,06 | 1,02% | - |
| 27.06.2025 | 15,15 | 15,15 | 14,70 | 14,91 | -1,48% | - |
| 26.06.2025 | 14,06 | 15,13 | 13,99 | 15,13 | 7,65% | - |
| 25.06.2025 | 14,15 | 14,26 | 13,95 | 14,06 | -0,63% | - |