22,930€
-0,46%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 22,89 | 22,92 | 22,89 | 22,92 | -0,52% | - |
| 20.10.2026 | 23,15 | 23,38 | 22,50 | 23,04 | -0,86% | 388,00 |
| 19.10.2026 | 23,13 | 23,39 | 22,65 | 23,24 | 0,39% | - |
| 16.10.2026 | 23,51 | 23,92 | 22,84 | 23,15 | -1,36% | - |
| 15.10.2026 | 23,52 | 23,77 | 22,65 | 23,47 | 0,03% | - |
| 14.10.2026 | 24,68 | 24,68 | 23,36 | 23,46 | -4,66% | 300,00 |
| 13.10.2026 | 24,62 | 25,01 | 23,95 | 24,61 | 0,54% | - |
| 12.10.2026 | 23,69 | 24,47 | 23,69 | 24,47 | 0,08% | - |
| 09.10.2026 | 23,69 | 25,19 | 23,28 | 24,45 | 2,42% | - |
| 08.10.2026 | 24,01 | 24,39 | 23,59 | 23,88 | -0,96% | - |
| 07.10.2026 | 25,20 | 25,22 | 23,85 | 24,11 | -3,67% | 500,00 |
| 06.10.2026 | 25,27 | 25,60 | 24,56 | 25,03 | -1,59% | - |
| 05.10.2026 | 24,46 | 25,52 | 24,29 | 25,43 | 3,38% | 65,00 |
| 02.10.2026 | 24,01 | 25,30 | 23,81 | 24,60 | 14,89% | - |
| 30.09.2026 | 28,00 | 28,63 | 21,41 | 21,41 | -23,69% | - |
| 29.09.2026 | 27,81 | 28,37 | 27,50 | 28,06 | 1,10% | - |
| 28.09.2026 | 28,19 | 28,26 | 27,13 | 27,75 | -1,37% | 270,00 |
| 25.09.2026 | 27,90 | 28,44 | 27,65 | 28,14 | 0,83% | - |
| 24.09.2026 | 28,15 | 28,64 | 27,44 | 27,91 | -1,09% | - |
| 23.09.2026 | 29,09 | 29,09 | 27,68 | 28,21 | -3,08% | 32,00 |
| 22.09.2026 | 28,03 | 29,27 | 28,03 | 29,11 | 3,87% | 4,00 |
| 21.09.2026 | 27,05 | 28,06 | 26,99 | 28,03 | 3,70% | 6,00 |
| 18.09.2026 | 27,49 | 27,77 | 26,64 | 27,03 | -1,42% | - |
| 17.09.2026 | 25,92 | 27,72 | 25,92 | 27,42 | 4,69% | 500,00 |
| 16.09.2026 | 26,02 | 26,70 | 25,88 | 26,19 | 0,73% | - |
| 15.09.2026 | 26,43 | 26,43 | 25,81 | 26,00 | -1,32% | - |
| 14.09.2026 | 27,32 | 27,40 | 25,74 | 26,35 | -3,72% | 8,00 |
| 11.09.2026 | 26,73 | 28,28 | 26,73 | 27,36 | 2,27% | 2,00 |
| 10.09.2026 | 28,85 | 29,02 | 26,64 | 26,76 | -7,09% | 1.930,00 |
| 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 |