19,419€
0,08%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 19,43 | 19,43 | 19,42 | 19,42 | 0,09% | - |
| 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% | - |
| 04.09.2025 | 15,57 | 15,58 | 14,93 | 15,07 | -3,14% | - |
| 03.09.2025 | 14,77 | 15,66 | 14,73 | 15,56 | 5,39% | 1.000,00 |
| 02.09.2025 | 15,07 | 15,23 | 14,41 | 14,77 | -2,06% | - |
| 01.09.2025 | 14,99 | 15,14 | 14,93 | 15,08 | 0,43% | 7,00 |
| 29.08.2025 | 14,63 | 15,04 | 14,54 | 15,01 | 2,65% | - |
| 28.08.2025 | 14,55 | 14,69 | 14,50 | 14,63 | 0,49% | - |
| 27.08.2025 | 14,74 | 15,01 | 14,45 | 14,55 | -1,28% | - |
| 26.08.2025 | 14,66 | 14,74 | 14,37 | 14,74 | 0,53% | 175,00 |
| 25.08.2025 | 13,94 | 14,74 | 13,94 | 14,66 | 1,37% | 850,00 |
| 22.08.2025 | 13,94 | 14,48 | 13,82 | 14,47 | 3,65% | 244,00 |
| 21.08.2025 | 13,87 | 14,07 | 13,80 | 13,96 | 0,66% | 240,00 |
| 20.08.2025 | 14,24 | 14,35 | 13,77 | 13,87 | -2,59% | 180,00 |
| 19.08.2025 | 14,45 | 14,67 | 14,15 | 14,24 | -1,50% | 100,00 |
| 18.08.2025 | 14,65 | 15,25 | 14,41 | 14,45 | -1,38% | 700,00 |
| 15.08.2025 | 14,70 | 15,03 | 14,58 | 14,65 | -0,27% | - |
| 14.08.2025 | 14,80 | 14,90 | 14,48 | 14,69 | -0,70% | - |
| 13.08.2025 | 14,71 | 14,91 | 14,58 | 14,80 | 0,55% | - |
| 12.08.2025 | 14,84 | 14,86 | 14,45 | 14,72 | 1,58% | - |
| 11.08.2025 | 14,84 | 14,97 | 14,48 | 14,49 | -2,43% | - |
| 08.08.2025 | 14,46 | 14,89 | 14,45 | 14,85 | 2,72% | - |
| 07.08.2025 | 14,33 | 14,62 | 14,19 | 14,46 | 0,91% | - |
| 06.08.2025 | 14,64 | 14,75 | 14,20 | 14,33 | -2,20% | - |
| 05.08.2025 | 13,90 | 14,75 | 13,90 | 14,65 | 4,32% | - |
| 04.08.2025 | 13,90 | 14,10 | 13,88 | 14,04 | 0,93% | 4,00 |
| 01.08.2025 | 14,73 | 14,73 | 13,89 | 13,91 | -5,42% | - |
| 31.07.2025 | 14,55 | 14,81 | 14,32 | 14,71 | 1,02% | - |
| 30.07.2025 | 14,73 | 14,86 | 14,29 | 14,56 | -1,03% | - |
| 29.07.2025 | 14,81 | 15,07 | 14,59 | 14,71 | -0,53% | - |
| 28.07.2025 | 14,75 | 14,95 | 14,44 | 14,79 | 0,36% | - |
| 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% | - |