26,423€
2,86%
Echtzeit-Aktienkurs FIRST QUANTUM MINLS
Bid:
Ask:
Aktienkurse zur FIRST QUANTUM MINLS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 24,48 | 24,51 | 22,89 | 23,37 | -4,72% | - |
| 20.04.2026 | 24,64 | 24,80 | 24,07 | 24,53 | -0,50% | - |
| 17.04.2026 | 24,21 | 25,37 | 24,01 | 24,65 | 2,04% | 500,00 |
| 16.04.2026 | 24,07 | 24,28 | 23,71 | 24,16 | 0,59% | - |
| 15.04.2026 | 23,80 | 24,06 | 23,20 | 24,02 | 1,39% | - |
| 14.04.2026 | 23,56 | 24,04 | 23,37 | 23,69 | 0,20% | - |
| 13.04.2026 | 23,33 | 23,90 | 22,99 | 23,64 | 0,07% | 200,00 |
| 10.04.2026 | 23,12 | 23,69 | 22,85 | 23,62 | 1,44% | - |
| 09.04.2026 | 23,56 | 23,56 | 22,84 | 23,29 | -1,40% | - |
| 08.04.2026 | 22,33 | 24,20 | 22,24 | 23,62 | 7,19% | 2,00 |
| 07.04.2026 | 21,52 | 22,53 | 21,52 | 22,03 | 2,05% | 100,00 |
| 02.04.2026 | 21,68 | 21,83 | 20,44 | 21,59 | -0,16% | - |
| 01.04.2026 | 20,66 | 21,91 | 20,66 | 21,62 | 5,58% | - |
| 31.03.2026 | 19,45 | 20,78 | 19,42 | 20,48 | 6,16% | 500,00 |
| 30.03.2026 | 19,59 | 20,23 | 19,23 | 19,29 | -1,52% | 500,00 |
| 27.03.2026 | 19,33 | 19,65 | 18,97 | 19,59 | 1,48% | 501,00 |
| 26.03.2026 | 20,38 | 20,43 | 19,25 | 19,30 | -5,26% | 1.000,00 |
| 25.03.2026 | 19,67 | 20,73 | 19,58 | 20,38 | 3,50% | 1.400,00 |
| 24.03.2026 | 19,29 | 19,77 | 18,74 | 19,69 | 2,05% | 100,00 |
| 23.03.2026 | 18,36 | 19,64 | 18,31 | 19,29 | 5,08% | 1.500,00 |
| 20.03.2026 | 18,70 | 19,36 | 18,17 | 18,36 | -1,80% | 100,00 |
| 19.03.2026 | 19,80 | 19,80 | 17,72 | 18,70 | -5,22% | 700,00 |
| 18.03.2026 | 20,81 | 20,93 | 19,71 | 19,72 | -4,53% | 430,00 |
| 17.03.2026 | 20,99 | 21,10 | 20,20 | 20,66 | -1,38% | - |
| 16.03.2026 | 20,70 | 21,22 | 20,55 | 20,95 | 1,32% | - |
| 13.03.2026 | 21,58 | 21,73 | 20,44 | 20,68 | -3,93% | 50,00 |
| 12.03.2026 | 21,32 | 21,56 | 20,96 | 21,52 | 0,95% | 500,00 |
| 11.03.2026 | 20,61 | 21,63 | 20,37 | 21,32 | 3,62% | - |
| 10.03.2026 | 20,57 | 21,28 | 20,57 | 20,58 | -0,11% | 20,00 |
| 09.03.2026 | 20,85 | 21,05 | 19,34 | 20,60 | -1,49% | 177,00 |
| 06.03.2026 | 21,82 | 21,94 | 20,61 | 20,91 | -4,19% | 120,00 |
| 05.03.2026 | 23,76 | 23,84 | 21,67 | 21,83 | -8,11% | 100,00 |
| 04.03.2026 | 23,05 | 23,88 | 22,94 | 23,75 | 2,92% | 1.150,00 |
| 03.03.2026 | 25,12 | 25,62 | 22,55 | 23,08 | -7,57% | 1.448,00 |
| 02.03.2026 | 25,63 | 26,03 | 24,56 | 24,97 | -1,95% | 833,00 |
| 27.02.2026 | 25,63 | 26,03 | 25,10 | 25,47 | -0,12% | 2,00 |
| 26.02.2026 | 25,34 | 25,56 | 24,75 | 25,50 | 0,75% | - |
| 25.02.2026 | 24,96 | 25,74 | 24,69 | 25,31 | 1,38% | 200,00 |
| 24.02.2026 | 23,73 | 25,24 | 23,71 | 24,96 | 4,44% | 240,00 |
| 23.02.2026 | 23,87 | 23,90 | 22,97 | 23,90 | 1,60% | - |
| 20.02.2026 | 22,60 | 23,65 | 22,55 | 23,52 | 4,99% | - |
| 19.02.2026 | 21,98 | 22,74 | 21,68 | 22,41 | -0,97% | - |
| 18.02.2026 | 21,98 | 22,79 | 21,98 | 22,63 | 2,34% | - |
| 17.02.2026 | 22,01 | 22,26 | 21,20 | 22,11 | 0,10% | 100,00 |
| 16.02.2026 | 22,40 | 22,73 | 21,97 | 22,09 | -1,65% | - |
| 13.02.2026 | 22,83 | 22,83 | 21,95 | 22,46 | -1,74% | 161,00 |
| 12.02.2026 | 23,34 | 23,93 | 22,34 | 22,85 | -3,32% | 4,00 |
| 11.02.2026 | 24,01 | 24,91 | 23,08 | 23,64 | -0,75% | 220,00 |
| 10.02.2026 | 23,98 | 24,31 | 23,40 | 23,82 | -0,59% | - |
| 09.02.2026 | 23,17 | 24,18 | 23,07 | 23,96 | 3,70% | 56,00 |
| 06.02.2026 | 22,10 | 23,37 | 22,10 | 23,10 | 2,27% | 29,00 |
| 05.02.2026 | 23,29 | 23,29 | 21,89 | 22,59 | -3,63% | 160,00 |
| 04.02.2026 | 25,21 | 25,68 | 22,81 | 23,44 | -7,03% | 308,00 |
| 03.02.2026 | 24,31 | 25,70 | 24,29 | 25,21 | 3,72% | 24,00 |
| 02.02.2026 | 23,83 | 24,40 | 23,38 | 24,31 | 2,04% | 27,00 |
| 30.01.2026 | 25,83 | 25,89 | 23,45 | 23,82 | -7,88% | 630,00 |
| 29.01.2026 | 25,67 | 27,90 | 25,61 | 25,86 | 0,89% | 921,00 |
| 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 |