26,240€
2,37%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 25,67 | 26,06 | 25,61 | 25,93 | 1,14% | - |
| 28.01.2026 | 25,61 | 26,34 | 25,36 | 25,63 | 0,11% | 391,00 |
| 27.01.2026 | 25,40 | 25,76 | 25,16 | 25,61 | -1,05% | 202,00 |
| 26.01.2026 | 25,18 | 26,12 | 25,15 | 25,88 | 3,54% | 10,00 |
| 23.01.2026 | 23,90 | 25,01 | 22,55 | 24,99 | 3,75% | 3.116,00 |
| 22.01.2026 | 25,51 | 25,78 | 23,95 | 24,09 | -6,09% | 55,00 |
| 21.01.2026 | 25,36 | 26,06 | 25,25 | 25,65 | 1,46% | 81,00 |
| 20.01.2026 | 25,39 | 25,75 | 24,83 | 25,28 | -0,44% | 1.200,00 |
| 19.01.2026 | 25,55 | 25,73 | 24,89 | 25,40 | 0,64% | 395,00 |
| 16.01.2026 | 25,55 | 25,97 | 24,41 | 25,23 | -0,44% | 21,00 |
| 15.01.2026 | 25,59 | 26,40 | 25,27 | 25,35 | -0,67% | 53,00 |
| 14.01.2026 | 25,16 | 25,77 | 25,09 | 25,52 | 1,67% | 180,00 |
| 13.01.2026 | 25,25 | 25,33 | 24,92 | 25,10 | 0,05% | 550,00 |
| 12.01.2026 | 24,48 | 25,15 | 24,46 | 25,08 | 2,42% | 1.051,00 |
| 09.01.2026 | 23,50 | 24,69 | 23,06 | 24,49 | 4,64% | 126,00 |
| 08.01.2026 | 23,62 | 24,03 | 23,12 | 23,41 | -1,11% | - |
| 07.01.2026 | 24,17 | 24,27 | 22,80 | 23,67 | -2,02% | 366,00 |
| 06.01.2026 | 24,47 | 25,32 | 24,15 | 24,16 | -1,20% | 410,00 |
| 05.01.2026 | 23,14 | 24,53 | 23,07 | 24,45 | 6,26% | 1.394,00 |
| 02.01.2026 | 22,83 | 23,40 | 22,79 | 23,01 | 1,71% | 223,00 |
| 30.12.2025 | 22,62 | 22,64 | 22,62 | 22,62 | -0,25% | - |
| 29.12.2025 | 22,63 | 23,42 | 22,17 | 22,68 | -1,06% | 307,00 |
| 23.12.2025 | 22,31 | 22,92 | 22,31 | 22,92 | 3,01% | 337,00 |
| 22.12.2025 | 21,83 | 22,36 | 21,59 | 22,25 | 2,04% | 60,00 |
| 19.12.2025 | 21,19 | 21,90 | 21,19 | 21,81 | 2,87% | 50,00 |
| 18.12.2025 | 20,98 | 21,42 | 20,87 | 21,20 | 0,80% | 262,00 |
| 17.12.2025 | 21,01 | 21,42 | 20,94 | 21,03 | 0,02% | - |
| 16.12.2025 | 20,95 | 21,11 | 20,47 | 21,03 | 0,38% | - |
| 15.12.2025 | 20,58 | 21,15 | 20,54 | 20,95 | 1,70% | 722,00 |
| 12.12.2025 | 20,91 | 21,51 | 20,45 | 20,60 | -0,91% | - |
| 11.12.2025 | 20,57 | 21,06 | 20,44 | 20,79 | 2,29% | 16,00 |
| 10.12.2025 | 20,03 | 20,57 | 19,98 | 20,32 | 1,97% | - |
| 09.12.2025 | 20,28 | 20,43 | 19,70 | 19,93 | -2,11% | - |
| 08.12.2025 | 20,69 | 20,95 | 20,30 | 20,36 | -1,24% | - |
| 05.12.2025 | 20,34 | 20,87 | 20,31 | 20,61 | 1,33% | - |
| 04.12.2025 | 20,36 | 20,66 | 20,02 | 20,34 | -0,05% | 100,00 |
| 03.12.2025 | 19,39 | 20,41 | 19,15 | 20,35 | 4,76% | - |
| 02.12.2025 | 19,44 | 19,59 | 18,98 | 19,43 | -0,29% | 110,00 |
| 01.12.2025 | 19,65 | 19,90 | 19,39 | 19,48 | -0,88% | 500,00 |
| 28.11.2025 | 18,73 | 19,78 | 18,72 | 19,66 | 4,98% | 50,00 |
| 27.11.2025 | 18,33 | 18,75 | 18,15 | 18,72 | 2,35% | 53,00 |
| 26.11.2025 | 18,09 | 18,42 | 17,85 | 18,29 | 0,84% | 1,00 |
| 25.11.2025 | 18,05 | 18,37 | 17,66 | 18,14 | 0,24% | - |
| 24.11.2025 | 17,65 | 18,16 | 17,31 | 18,10 | 2,49% | 1,00 |
| 21.11.2025 | 17,12 | 17,71 | 16,95 | 17,66 | 1,77% | 1,00 |
| 20.11.2025 | 17,92 | 18,37 | 17,21 | 17,35 | -3,09% | - |
| 19.11.2025 | 17,56 | 18,02 | 17,42 | 17,91 | -0,37% | 6,00 |
| 18.11.2025 | 18,20 | 18,34 | 17,73 | 17,97 | -0,67% | 19,00 |
| 17.11.2025 | 18,19 | 18,49 | 17,84 | 18,09 | -0,80% | 2,00 |
| 14.11.2025 | 18,49 | 18,72 | 17,90 | 18,24 | -1,43% | - |
| 13.11.2025 | 18,97 | 19,38 | 18,26 | 18,50 | -2,65% | 1,00 |
| 12.11.2025 | 18,39 | 19,04 | 18,16 | 19,01 | 3,76% | 3,00 |
| 11.11.2025 | 18,63 | 18,78 | 18,10 | 18,32 | -1,18% | 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% | - |