28,850€
0,62%
Echtzeit-Aktienkurs FIRST QUANTUM MINLS
Bid:
Ask:
Aktienkurse zur FIRST QUANTUM MINLS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,61 | 29,05 | 28,16 | 28,80 | 0,44% | - |
| 08.09.2026 | 27,76 | 29,21 | 27,76 | 28,67 | 3,12% | - |
| 07.09.2026 | 27,68 | 27,81 | 27,68 | 27,81 | 0,58% | - |
| 04.09.2026 | 27,75 | 28,57 | 27,56 | 27,65 | -0,52% | 870,00 |
| 03.09.2026 | 27,09 | 27,92 | 27,07 | 27,79 | 2,53% | - |
| 02.09.2026 | 27,56 | 28,02 | 27,04 | 27,11 | -1,43% | 25,00 |
| 01.09.2026 | 28,49 | 29,03 | 27,39 | 27,50 | -4,01% | 100,00 |
| 31.08.2026 | 29,62 | 29,80 | 28,29 | 28,65 | -3,31% | 1,00 |
| 28.08.2026 | 29,91 | 30,28 | 29,39 | 29,63 | -0,95% | 222,00 |
| 27.08.2026 | 29,85 | 30,00 | 29,22 | 29,91 | 0,28% | - |
| 26.08.2026 | 30,27 | 30,27 | 29,36 | 29,83 | -1,66% | 50,00 |
| 25.08.2026 | 29,50 | 30,40 | 29,24 | 30,33 | 2,58% | - |
| 24.08.2026 | 28,97 | 30,25 | 28,97 | 29,57 | 0,78% | 208,00 |
| 21.08.2026 | 27,71 | 29,55 | 27,71 | 29,34 | 3,65% | 515,00 |
| 20.08.2026 | 27,34 | 28,32 | 26,78 | 28,31 | 3,36% | 1,00 |
| 19.08.2026 | 27,03 | 27,78 | 26,76 | 27,39 | 1,09% | 1,00 |
| 18.08.2026 | 27,96 | 27,96 | 26,84 | 27,09 | -3,38% | 15,00 |
| 17.08.2026 | 27,08 | 28,05 | 26,98 | 28,04 | 3,23% | 1,00 |
| 14.08.2026 | 26,76 | 27,30 | 26,76 | 27,16 | 1,22% | - |
| 13.08.2026 | 27,72 | 27,72 | 26,71 | 26,83 | -3,18% | - |
| 12.08.2026 | 27,34 | 28,11 | 27,34 | 27,71 | 1,24% | - |
| 11.08.2026 | 27,80 | 27,85 | 27,13 | 27,37 | -1,15% | 70,00 |
| 10.08.2026 | 26,90 | 27,83 | 26,68 | 27,69 | 2,50% | - |
| 07.08.2026 | 26,06 | 27,05 | 25,84 | 27,02 | 4,05% | - |
| 06.08.2026 | 26,50 | 26,70 | 25,90 | 25,96 | -1,82% | - |
| 05.08.2026 | 25,78 | 26,95 | 25,77 | 26,45 | 1,89% | 718,00 |
| 04.08.2026 | 24,11 | 26,07 | 23,98 | 25,96 | 8,29% | 3,00 |
| 03.08.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -0,50% | - |
| 31.07.2026 | 23,96 | 24,46 | 23,38 | 24,09 | 0,24% | 4,00 |
| 30.07.2026 | 23,67 | 24,28 | 23,44 | 24,03 | 1,25% | 1.007,00 |
| 29.07.2026 | 23,28 | 24,48 | 23,11 | 23,73 | 1,92% | - |
| 28.07.2026 | 23,89 | 23,96 | 22,58 | 23,29 | -2,84% | - |
| 27.07.2026 | 23,94 | 24,18 | 23,01 | 23,97 | 0,17% | - |
| 24.07.2026 | 24,18 | 24,58 | 23,79 | 23,93 | -0,90% | - |
| 23.07.2026 | 24,25 | 24,53 | 23,94 | 24,14 | -1,17% | - |
| 22.07.2026 | 24,78 | 25,15 | 24,14 | 24,43 | -1,78% | - |
| 21.07.2026 | 23,39 | 25,02 | 23,39 | 24,87 | 6,23% | 10,00 |
| 20.07.2026 | 22,77 | 23,56 | 22,46 | 23,41 | 2,86% | 200,00 |
| 17.07.2026 | 23,26 | 23,30 | 22,05 | 22,76 | -2,61% | 520,00 |
| 16.07.2026 | 23,96 | 23,96 | 23,18 | 23,37 | -1,95% | 18,00 |
| 15.07.2026 | 24,08 | 24,58 | 23,49 | 23,84 | -1,59% | 565,00 |
| 14.07.2026 | 22,49 | 24,39 | 22,40 | 24,22 | 7,70% | 800,00 |
| 13.07.2026 | 24,29 | 24,39 | 22,12 | 22,49 | -7,93% | 10,00 |
| 10.07.2026 | 24,17 | 24,48 | 24,01 | 24,43 | 1,30% | - |
| 09.07.2026 | 22,81 | 24,40 | 22,73 | 24,12 | 4,78% | - |
| 08.07.2026 | 22,55 | 23,02 | 21,94 | 23,02 | 0,57% | 1.276,00 |
| 07.07.2026 | 23,87 | 24,02 | 22,58 | 22,89 | -4,89% | 300,00 |
| 06.07.2026 | 24,59 | 24,59 | 23,79 | 24,06 | -1,93% | 75,00 |
| 03.07.2026 | 23,85 | 24,63 | 23,85 | 24,54 | 2,43% | - |
| 02.07.2026 | 23,76 | 24,78 | 23,48 | 23,95 | -0,37% | 866,00 |
| 01.07.2026 | 23,93 | 24,04 | 23,89 | 24,04 | 0,99% | - |
| 30.06.2026 | 22,90 | 23,96 | 22,88 | 23,81 | 3,56% | 7,00 |
| 29.06.2026 | 23,09 | 23,14 | 22,62 | 22,99 | 0,40% | - |
| 26.06.2026 | 23,21 | 23,55 | 22,77 | 22,90 | -1,95% | - |
| 25.06.2026 | 22,79 | 23,49 | 22,72 | 23,35 | 2,97% | 207,00 |
| 24.06.2026 | 23,96 | 24,24 | 22,35 | 22,68 | -5,09% | 11,00 |
| 23.06.2026 | 25,95 | 26,04 | 23,60 | 23,90 | -7,23% | 33,00 |
| 22.06.2026 | 26,36 | 26,58 | 25,51 | 25,76 | -2,25% | 201,00 |
| 19.06.2026 | 26,76 | 26,81 | 25,84 | 26,35 | -1,39% | 4,00 |
| 18.06.2026 | 27,32 | 27,58 | 26,67 | 26,73 | -2,29% | - |
| 17.06.2026 | 27,80 | 28,08 | 27,23 | 27,35 | -2,06% | - |
| 16.06.2026 | 28,20 | 28,38 | 27,38 | 27,93 | -0,23% | 285,00 |
| 15.06.2026 | 26,90 | 28,73 | 26,61 | 27,99 | 4,24% | - |
| 12.06.2026 | 26,11 | 27,31 | 25,90 | 26,86 | 3,59% | - |
| 11.06.2026 | 24,66 | 26,35 | 24,16 | 25,93 | 4,71% | - |
| 10.06.2026 | 25,20 | 25,38 | 24,36 | 24,76 | -1,76% | 1,00 |
| 09.06.2026 | 25,18 | 26,14 | 24,39 | 25,20 | -0,13% | 1,00 |
| 08.06.2026 | 24,91 | 25,91 | 24,74 | 25,24 | 1,26% | - |
| 05.06.2026 | 28,37 | 28,85 | 24,92 | 24,92 | -12,12% | 594,00 |
| 04.06.2026 | 28,04 | 28,61 | 27,00 | 28,36 | 0,76% | 500,00 |
| 03.06.2026 | 28,66 | 29,06 | 27,88 | 28,15 | -1,62% | 150,00 |
| 02.06.2026 | 26,40 | 28,66 | 26,40 | 28,61 | 7,86% | - |
| 01.06.2026 | 26,42 | 27,60 | 25,64 | 26,52 | 0,87% | - |
| 29.05.2026 | 25,85 | 26,60 | 24,58 | 26,30 | 2,36% | 81,00 |
| 28.05.2026 | 24,70 | 25,81 | 24,20 | 25,69 | 5,23% | - |
| 27.05.2026 | 24,33 | 24,46 | 24,05 | 24,41 | -0,09% | 58,00 |
| 26.05.2026 | 24,78 | 24,78 | 24,11 | 24,43 | -0,66% | 50,00 |
| 25.05.2026 | 22,94 | 24,81 | 22,60 | 24,60 | 8,58% | 400,00 |
| 22.05.2026 | 22,71 | 22,71 | 22,65 | 22,65 | 0,07% | - |
| 21.05.2026 | 22,26 | 22,84 | 21,81 | 22,64 | 2,12% | 1.000,00 |
| 20.05.2026 | 21,30 | 22,69 | 21,17 | 22,17 | 4,12% | - |
| 19.05.2026 | 21,41 | 22,01 | 20,80 | 21,29 | -1,61% | 984,00 |
| 18.05.2026 | 21,72 | 21,72 | 21,60 | 21,64 | -0,85% | - |
| 15.05.2026 | 23,11 | 23,11 | 21,63 | 21,82 | -5,32% | - |
| 14.05.2026 | 23,16 | 23,22 | 22,71 | 23,05 | -1,00% | - |
| 13.05.2026 | 22,43 | 23,29 | 22,37 | 23,28 | 3,71% | - |
| 12.05.2026 | 21,72 | 22,60 | 21,61 | 22,45 | 2,93% | - |
| 11.05.2026 | 21,72 | 22,69 | 21,72 | 21,81 | 0,39% | - |
| 08.05.2026 | 20,60 | 21,89 | 20,40 | 21,72 | 5,40% | 850,00 |
| 07.05.2026 | 20,77 | 21,65 | 20,51 | 20,61 | -0,84% | 350,00 |
| 06.05.2026 | 19,81 | 21,05 | 19,77 | 20,79 | 5,05% | 1.400,00 |
| 05.05.2026 | 19,50 | 20,12 | 19,26 | 19,79 | 0,66% | 55,00 |
| 04.05.2026 | 20,30 | 20,64 | 19,65 | 19,66 | -5,71% | - |
| 30.04.2026 | 20,38 | 21,06 | 20,21 | 20,85 | 2,08% | - |
| 29.04.2026 | 21,35 | 21,56 | 20,34 | 20,42 | -4,57% | 100,00 |
| 28.04.2026 | 22,47 | 22,63 | 21,23 | 21,40 | -4,65% | - |
| 27.04.2026 | 22,32 | 22,64 | 22,03 | 22,44 | -0,95% | - |
| 24.04.2026 | 23,38 | 23,62 | 22,53 | 22,66 | -2,91% | - |
| 23.04.2026 | 23,89 | 24,35 | 23,09 | 23,34 | -1,49% | 500,00 |
| 22.04.2026 | 24,64 | 24,64 | 22,79 | 23,69 | 1,37% | - |