19,393€
-0,17%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,16 | 19,52 | 18,75 | 19,43 | 1,58% | 5.445,00 |
| 30.09.2025 | 19,32 | 19,60 | 19,04 | 19,12 | -1,13% | 3.227,00 |
| 29.09.2025 | 17,70 | 19,45 | 17,70 | 19,34 | 8,18% | 6.174,00 |
| 26.09.2025 | 17,64 | 17,88 | 17,54 | 17,88 | 1,18% | 1.512,00 |
| 25.09.2025 | 17,55 | 17,86 | 17,36 | 17,67 | 0,18% | 4.712,00 |
| 24.09.2025 | 17,19 | 18,88 | 17,06 | 17,64 | 3,52% | 2.810,00 |
| 23.09.2025 | 16,91 | 17,18 | 16,87 | 17,04 | -0,09% | 1.201,00 |
| 22.09.2025 | 16,80 | 17,21 | 16,70 | 17,05 | 1,89% | 1.744,00 |
| 19.09.2025 | 16,17 | 16,81 | 16,17 | 16,74 | 3,54% | 735,00 |
| 18.09.2025 | 16,14 | 16,40 | 16,12 | 16,17 | -0,69% | 1.342,00 |
| 17.09.2025 | 16,54 | 16,66 | 16,16 | 16,28 | -1,61% | 1.256,00 |
| 16.09.2025 | 16,36 | 16,70 | 16,29 | 16,54 | 0,41% | 3.044,00 |
| 15.09.2025 | 16,43 | 16,63 | 16,20 | 16,48 | 2,01% | 5.350,00 |
| 12.09.2025 | 16,12 | 16,45 | 16,03 | 16,15 | 0,82% | 612,00 |
| 11.09.2025 | 15,73 | 16,11 | 15,69 | 16,02 | 2,46% | 3.771,00 |
| 10.09.2025 | 15,65 | 15,85 | 15,50 | 15,64 | 0,14% | 1.092,00 |
| 09.09.2025 | 15,21 | 15,71 | 15,21 | 15,61 | 2,52% | 1.113,00 |
| 08.09.2025 | 15,36 | 15,48 | 15,10 | 15,23 | 0,61% | 1.676,00 |
| 05.09.2025 | 15,07 | 15,42 | 14,99 | 15,14 | 0,44% | 250,00 |
| 04.09.2025 | 15,57 | 15,70 | 14,87 | 15,07 | -3,27% | 1.607,00 |
| 03.09.2025 | 14,76 | 15,65 | 14,63 | 15,58 | 5,51% | 640,00 |
| 02.09.2025 | 15,19 | 15,27 | 14,41 | 14,77 | -2,06% | 3.410,00 |
| 01.09.2025 | 14,96 | 15,19 | 14,93 | 15,08 | 0,65% | 994,00 |
| 29.08.2025 | 14,73 | 15,03 | 14,56 | 14,98 | 2,38% | 3.413,00 |
| 28.08.2025 | 14,65 | 14,79 | 14,50 | 14,63 | 0,55% | 1.323,00 |
| 27.08.2025 | 14,85 | 15,00 | 14,47 | 14,55 | -1,30% | 608,00 |
| 26.08.2025 | 14,67 | 14,81 | 14,38 | 14,74 | 0,64% | 1.601,00 |
| 25.08.2025 | 14,50 | 14,79 | 14,42 | 14,65 | 1,17% | 1.759,00 |
| 22.08.2025 | 13,95 | 14,50 | 13,82 | 14,48 | 3,73% | 1.372,00 |
| 21.08.2025 | 14,02 | 14,14 | 13,75 | 13,96 | 0,65% | 1.192,00 |
| 20.08.2025 | 14,29 | 14,42 | 13,71 | 13,87 | -2,54% | 3.500,00 |
| 19.08.2025 | 14,46 | 14,73 | 14,14 | 14,23 | -1,54% | 5.414,00 |
| 18.08.2025 | 15,00 | 15,25 | 14,42 | 14,45 | -1,36% | 6.227,00 |
| 15.08.2025 | 14,79 | 15,20 | 14,57 | 14,65 | -0,31% | 3.038,00 |
| 14.08.2025 | 14,80 | 14,90 | 14,47 | 14,70 | -0,61% | 187,00 |
| 13.08.2025 | 14,69 | 14,87 | 14,57 | 14,79 | 0,44% | 206,00 |
| 12.08.2025 | 14,60 | 14,86 | 14,45 | 14,72 | 1,61% | 77,00 |
| 11.08.2025 | 14,91 | 14,95 | 14,48 | 14,49 | -2,30% | 362,00 |
| 08.08.2025 | 14,58 | 14,89 | 14,45 | 14,83 | 2,57% | 290,00 |
| 07.08.2025 | 14,30 | 14,62 | 14,20 | 14,46 | 0,96% | 41,00 |
| 06.08.2025 | 14,75 | 14,75 | 14,12 | 14,32 | -2,11% | 81,00 |
| 05.08.2025 | 14,45 | 14,75 | 14,15 | 14,63 | 4,30% | - |
| 04.08.2025 | 13,91 | 14,10 | 13,75 | 14,03 | 0,94% | 2.065,00 |
| 01.08.2025 | 14,70 | 14,71 | 13,88 | 13,90 | -5,56% | - |
| 31.07.2025 | 14,55 | 14,83 | 14,32 | 14,72 | 1,18% | 260,00 |
| 30.07.2025 | 14,76 | 14,87 | 14,30 | 14,55 | -1,24% | 260,00 |
| 29.07.2025 | 14,85 | 15,07 | 14,58 | 14,73 | -0,51% | 2.420,00 |
| 28.07.2025 | 14,86 | 14,90 | 14,44 | 14,80 | 0,48% | 916,00 |
| 25.07.2025 | 14,92 | 15,01 | 14,41 | 14,73 | -1,33% | 101,00 |
| 24.07.2025 | 15,21 | 15,44 | 14,89 | 14,93 | -1,95% | 2.674,00 |
| 23.07.2025 | 15,35 | 15,45 | 15,00 | 15,23 | 0,05% | 1.555,00 |
| 22.07.2025 | 14,92 | 15,34 | 14,65 | 15,22 | 2,74% | 1.927,00 |
| 21.07.2025 | 14,85 | 14,94 | 14,38 | 14,82 | 1,06% | 1.257,00 |
| 18.07.2025 | 14,77 | 14,88 | 14,60 | 14,66 | -0,93% | 1.507,00 |
| 17.07.2025 | 14,51 | 14,90 | 14,30 | 14,80 | 1,88% | 635,00 |
| 16.07.2025 | 14,70 | 14,70 | 14,12 | 14,53 | -0,51% | 438,00 |
| 15.07.2025 | 14,50 | 14,69 | 14,38 | 14,60 | 0,44% | 986,00 |
| 14.07.2025 | 14,90 | 14,91 | 14,20 | 14,54 | -0,32% | 1.533,00 |
| 11.07.2025 | 14,89 | 14,99 | 14,45 | 14,58 | -2,10% | 882,00 |
| 10.07.2025 | 14,69 | 15,00 | 14,59 | 14,90 | 1,29% | 999,00 |
| 09.07.2025 | 15,01 | 15,11 | 14,59 | 14,71 | -2,60% | 1.641,00 |
| 08.07.2025 | 15,44 | 15,60 | 15,01 | 15,10 | -2,27% | 404,00 |
| 07.07.2025 | 15,74 | 15,74 | 15,36 | 15,45 | -1,16% | 40,00 |
| 04.07.2025 | 15,72 | 15,91 | 15,40 | 15,63 | -0,82% | 1.249,00 |
| 03.07.2025 | 15,52 | 15,88 | 15,49 | 15,76 | 0,71% | 460,00 |
| 02.07.2025 | 15,00 | 16,12 | 14,90 | 15,65 | 4,37% | 1.138,00 |
| 01.07.2025 | 15,09 | 15,09 | 14,94 | 14,99 | -0,52% | 202,00 |
| 30.06.2025 | 14,93 | 15,27 | 14,81 | 15,07 | 1,36% | 125,00 |
| 27.06.2025 | 15,25 | 15,25 | 14,69 | 14,87 | -1,72% | 3.664,00 |
| 26.06.2025 | 14,13 | 15,13 | 14,00 | 15,13 | 7,77% | 2.556,00 |
| 25.06.2025 | 14,15 | 14,36 | 13,95 | 14,04 | -0,60% | 671,00 |
| 24.06.2025 | 13,71 | 14,16 | 13,71 | 14,13 | 2,92% | 31,00 |
| 23.06.2025 | 13,39 | 13,82 | 13,33 | 13,72 | 1,50% | 3.279,00 |
| 20.06.2025 | 13,71 | 13,98 | 13,44 | 13,52 | -0,81% | 1.533,00 |
| 19.06.2025 | 13,63 | 14,16 | 13,46 | 13,63 | 0,04% | 99,00 |
| 18.06.2025 | 13,49 | 13,71 | 13,45 | 13,63 | 0,64% | 1.000,00 |
| 17.06.2025 | 13,66 | 13,68 | 13,29 | 13,54 | -0,87% | 2.850,00 |
| 16.06.2025 | 13,41 | 13,76 | 13,28 | 13,66 | 1,96% | 10,00 |
| 13.06.2025 | 13,32 | 13,62 | 13,05 | 13,40 | 0,86% | 2.424,00 |
| 12.06.2025 | 13,53 | 13,84 | 13,15 | 13,28 | -2,05% | 2.380,00 |
| 11.06.2025 | 13,71 | 13,79 | 13,42 | 13,56 | -0,99% | 203,00 |
| 10.06.2025 | 13,86 | 13,86 | 13,45 | 13,69 | -0,39% | 443,00 |
| 09.06.2025 | 13,91 | 14,05 | 13,69 | 13,75 | -0,59% | 2.274,00 |
| 06.06.2025 | 13,70 | 14,03 | 13,61 | 13,83 | 0,97% | 1.801,00 |
| 05.06.2025 | 13,48 | 13,88 | 13,43 | 13,70 | 2,01% | 2.215,00 |
| 04.06.2025 | 13,41 | 13,45 | 13,10 | 13,43 | 0,84% | 131,00 |
| 03.06.2025 | 13,30 | 13,59 | 13,05 | 13,31 | 0,04% | 271,00 |
| 02.06.2025 | 13,02 | 13,42 | 12,75 | 13,31 | 1,97% | 698,00 |
| 30.05.2025 | 13,20 | 13,31 | 12,95 | 13,05 | -0,87% | 187,00 |
| 29.05.2025 | 13,10 | 13,47 | 13,00 | 13,17 | 0,30% | 602,00 |
| 28.05.2025 | 13,21 | 13,30 | 12,95 | 13,13 | -0,45% | 676,00 |
| 27.05.2025 | 13,29 | 13,62 | 13,15 | 13,19 | -1,47% | 643,00 |
| 26.05.2025 | 13,11 | 13,53 | 13,03 | 13,38 | 1,86% | 311,00 |
| 23.05.2025 | 12,79 | 13,23 | 12,65 | 13,14 | 2,66% | 1.038,00 |
| 22.05.2025 | 12,51 | 12,91 | 12,42 | 12,80 | 2,33% | 50,00 |
| 21.05.2025 | 12,57 | 12,88 | 12,48 | 12,51 | -0,74% | 38,00 |
| 20.05.2025 | 12,44 | 12,69 | 12,14 | 12,60 | 1,08% | 1.501,00 |
| 19.05.2025 | 12,41 | 12,56 | 12,36 | 12,47 | -0,48% | 448,00 |
| 16.05.2025 | 12,86 | 13,05 | 12,35 | 12,53 | -2,51% | 2.310,00 |
| 15.05.2025 | 12,90 | 12,98 | 12,47 | 12,85 | -0,76% | 270,00 |