14,745€
-1,29%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.06.2025 | 13,72 | 14,16 | 13,69 | 14,14 | 2,97% | - |
| 23.06.2025 | 13,53 | 13,81 | 13,25 | 13,74 | 1,59% | - |
| 20.06.2025 | 13,63 | 13,98 | 13,44 | 13,52 | -0,82% | 1.650,00 |
| 19.06.2025 | 13,63 | 14,16 | 13,43 | 13,63 | 0,07% | 60,00 |
| 18.06.2025 | 13,53 | 13,70 | 13,45 | 13,62 | 0,67% | - |
| 17.06.2025 | 13,65 | 13,68 | 13,31 | 13,53 | -0,86% | - |
| 16.06.2025 | 13,40 | 13,76 | 13,38 | 13,65 | 1,93% | - |
| 13.06.2025 | 13,29 | 13,62 | 12,95 | 13,39 | 0,84% | - |
| 12.06.2025 | 13,55 | 13,83 | 13,20 | 13,28 | -2,05% | - |
| 11.06.2025 | 13,70 | 13,79 | 13,45 | 13,56 | -0,99% | 200,00 |
| 10.06.2025 | 13,85 | 13,85 | 13,45 | 13,69 | -1,15% | - |
| 09.06.2025 | 13,83 | 14,05 | 13,80 | 13,85 | 0,22% | - |
| 06.06.2025 | 13,69 | 14,03 | 13,69 | 13,82 | 0,96% | - |
| 05.06.2025 | 13,45 | 13,87 | 13,44 | 13,69 | 1,78% | - |
| 04.06.2025 | 13,33 | 13,48 | 13,19 | 13,45 | 1,03% | - |
| 03.06.2025 | 13,32 | 13,59 | 13,06 | 13,32 | 0,08% | - |
| 02.06.2025 | 13,04 | 13,41 | 12,76 | 13,31 | 1,90% | - |
| 30.05.2025 | 13,18 | 13,23 | 12,95 | 13,06 | -0,83% | - |
| 29.05.2025 | 13,13 | 13,46 | 13,06 | 13,17 | 0,34% | - |
| 28.05.2025 | 13,19 | 13,29 | 12,98 | 13,12 | -0,58% | - |
| 27.05.2025 | 13,41 | 13,62 | 13,15 | 13,20 | -1,39% | - |
| 26.05.2025 | 13,14 | 13,52 | 13,02 | 13,38 | 1,85% | - |
| 23.05.2025 | 12,80 | 13,22 | 12,66 | 13,14 | 2,67% | - |
| 22.05.2025 | 12,46 | 12,91 | 12,37 | 12,80 | 2,33% | - |
| 21.05.2025 | 12,46 | 12,87 | 12,46 | 12,51 | -0,68% | - |
| 20.05.2025 | 12,46 | 12,83 | 12,25 | 12,59 | 1,08% | - |
| 19.05.2025 | 12,53 | 12,53 | 12,40 | 12,46 | -0,54% | - |
| 16.05.2025 | 12,85 | 13,05 | 12,35 | 12,53 | -2,53% | - |
| 15.05.2025 | 12,94 | 12,94 | 12,48 | 12,85 | -0,74% | - |
| 14.05.2025 | 12,97 | 13,22 | 12,83 | 12,95 | -0,14% | - |
| 13.05.2025 | 13,01 | 13,35 | 12,75 | 12,96 | -0,32% | - |
| 12.05.2025 | 12,36 | 13,15 | 12,36 | 13,01 | 5,29% | - |
| 09.05.2025 | 12,07 | 12,37 | 11,94 | 12,35 | 3,17% | - |
| 08.05.2025 | 12,07 | 12,25 | 11,82 | 11,97 | -0,62% | - |
| 07.05.2025 | 12,27 | 12,32 | 11,88 | 12,05 | -1,83% | - |
| 06.05.2025 | 11,87 | 12,36 | 11,65 | 12,27 | 3,48% | - |
| 05.05.2025 | 12,03 | 12,03 | 11,84 | 11,86 | -1,40% | - |
| 02.05.2025 | 11,84 | 12,22 | 11,84 | 12,03 | 1,40% | - |
| 30.04.2025 | 12,00 | 12,01 | 11,24 | 11,86 | -1,22% | - |
| 29.04.2025 | 11,79 | 12,07 | 11,69 | 12,01 | 1,83% | - |
| 28.04.2025 | 12,18 | 12,22 | 11,58 | 11,79 | -3,23% | - |
| 25.04.2025 | 12,10 | 12,27 | 11,90 | 12,19 | 0,85% | - |
| 24.04.2025 | 11,53 | 12,45 | 11,53 | 12,08 | 4,08% | - |
| 23.04.2025 | 10,55 | 11,61 | 10,55 | 11,61 | 10,05% | - |
| 22.04.2025 | 10,53 | 10,76 | 10,18 | 10,55 | 0,12% | - |
| 17.04.2025 | 10,59 | 10,69 | 10,35 | 10,54 | -0,44% | - |
| 16.04.2025 | 10,55 | 10,81 | 10,31 | 10,58 | 0,36% | - |
| 15.04.2025 | 10,45 | 10,69 | 10,36 | 10,55 | 0,92% | - |
| 14.04.2025 | 10,22 | 10,87 | 10,19 | 10,45 | 2,20% | - |
| 11.04.2025 | 9,98 | 10,41 | 9,89 | 10,22 | 2,25% | - |
| 10.04.2025 | 10,65 | 11,47 | 9,64 | 10,00 | -1,48% | 400,00 |
| 09.04.2025 | 10,15 | 10,15 | 9,31 | 10,15 | 0,00% | - |
| 08.04.2025 | 10,02 | 10,15 | 10,00 | 10,15 | 1,16% | 100,00 |
| 07.04.2025 | 10,27 | 10,75 | 9,73 | 10,03 | -1,89% | 85,00 |
| 04.04.2025 | 11,66 | 11,66 | 9,62 | 10,23 | -12,32% | 300,00 |
| 03.04.2025 | 12,83 | 12,83 | 11,55 | 11,66 | -8,92% | 200,00 |
| 02.04.2025 | 13,15 | 13,16 | 12,55 | 12,81 | -2,69% | 1.150,00 |
| 01.04.2025 | 12,41 | 13,23 | 12,38 | 13,16 | 6,03% | - |
| 31.03.2025 | 12,77 | 12,77 | 12,06 | 12,41 | -2,74% | 236,00 |
| 28.03.2025 | 13,56 | 13,72 | 12,58 | 12,76 | -5,88% | - |
| 27.03.2025 | 13,91 | 13,93 | 13,45 | 13,56 | -2,48% | 200,00 |
| 26.03.2025 | 14,68 | 14,76 | 13,73 | 13,91 | -5,32% | 100,00 |
| 25.03.2025 | 14,77 | 15,02 | 14,52 | 14,69 | -0,58% | - |
| 24.03.2025 | 14,32 | 14,82 | 14,30 | 14,77 | 3,18% | - |
| 21.03.2025 | 14,28 | 14,46 | 13,97 | 14,32 | 0,28% | - |
| 20.03.2025 | 14,82 | 14,94 | 14,27 | 14,28 | -3,64% | - |
| 19.03.2025 | 13,88 | 14,89 | 13,88 | 14,82 | 6,75% | - |
| 18.03.2025 | 13,53 | 13,96 | 13,40 | 13,88 | 2,56% | - |
| 17.03.2025 | 13,46 | 13,90 | 13,14 | 13,53 | 0,56% | - |
| 14.03.2025 | 12,99 | 13,91 | 12,89 | 13,46 | 3,60% | - |
| 13.03.2025 | 11,37 | 13,13 | 11,35 | 12,99 | 14,26% | - |
| 12.03.2025 | 10,94 | 11,55 | 10,92 | 11,37 | 3,92% | 100,00 |
| 11.03.2025 | 10,80 | 11,10 | 10,54 | 10,94 | 1,34% | 100,00 |
| 10.03.2025 | 11,47 | 11,51 | 10,53 | 10,79 | -5,90% | - |
| 07.03.2025 | 11,98 | 11,98 | 11,10 | 11,47 | -4,20% | - |
| 06.03.2025 | 11,98 | 12,13 | 11,59 | 11,97 | 0,04% | - |
| 05.03.2025 | 11,00 | 11,97 | 10,96 | 11,97 | 8,76% | - |