13,826€
0,96%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 12,96 | 13,22 | 12,82 | 12,95 | -0,12% | 5.509,00 |
| 13.05.2025 | 13,00 | 13,35 | 12,72 | 12,96 | -0,28% | 500,00 |
| 12.05.2025 | 12,42 | 13,14 | 12,37 | 13,00 | 5,20% | 1.428,00 |
| 09.05.2025 | 11,97 | 12,36 | 11,86 | 12,36 | 3,20% | 211,00 |
| 08.05.2025 | 12,04 | 12,27 | 11,82 | 11,97 | -0,63% | 14,00 |
| 07.05.2025 | 12,27 | 12,37 | 11,87 | 12,05 | -1,83% | 203,00 |
| 06.05.2025 | 11,86 | 12,34 | 11,82 | 12,27 | 3,39% | 300,00 |
| 05.05.2025 | 11,92 | 12,10 | 11,84 | 11,87 | -1,26% | 154,00 |
| 02.05.2025 | 11,93 | 12,25 | 11,90 | 12,02 | 1,35% | 4.534,00 |
| 30.04.2025 | 12,01 | 12,01 | 11,25 | 11,86 | -1,22% | 1.266,00 |
| 29.04.2025 | 11,78 | 12,08 | 11,71 | 12,01 | 1,92% | 46,00 |
| 28.04.2025 | 12,18 | 12,18 | 11,58 | 11,78 | -3,31% | 1.573,00 |
| 25.04.2025 | 12,23 | 12,27 | 11,90 | 12,19 | 0,76% | 263,00 |
| 24.04.2025 | 11,58 | 12,45 | 11,48 | 12,09 | 4,21% | 1.124,00 |
| 23.04.2025 | 10,58 | 11,61 | 10,57 | 11,61 | 10,02% | 1.337,00 |
| 22.04.2025 | 10,21 | 10,76 | 10,20 | 10,55 | 0,17% | 380,00 |
| 17.04.2025 | 10,61 | 10,69 | 10,35 | 10,53 | -0,58% | 692,00 |
| 16.04.2025 | 10,50 | 10,82 | 10,31 | 10,59 | 0,46% | - |
| 15.04.2025 | 10,39 | 10,69 | 10,35 | 10,54 | 0,86% | 1.293,00 |
| 14.04.2025 | 10,28 | 10,87 | 10,11 | 10,45 | 2,26% | 544,00 |
| 11.04.2025 | 9,92 | 10,41 | 9,89 | 10,22 | 2,27% | 1.902,00 |
| 10.04.2025 | 10,98 | 11,32 | 9,63 | 10,00 | -9,26% | 2.835,00 |
| 09.04.2025 | 9,66 | 11,48 | 9,22 | 11,02 | 13,99% | 1.365,00 |
| 08.04.2025 | 10,34 | 10,76 | 9,33 | 9,66 | -3,64% | 3.495,00 |
| 07.04.2025 | 10,21 | 10,76 | 9,80 | 10,03 | -1,87% | 2.984,00 |
| 04.04.2025 | 11,60 | 11,74 | 9,61 | 10,22 | -12,36% | 9.533,00 |
| 03.04.2025 | 12,64 | 12,64 | 11,55 | 11,66 | -8,92% | - |
| 02.04.2025 | 13,15 | 13,22 | 12,55 | 12,80 | -2,70% | 2.278,00 |
| 01.04.2025 | 12,45 | 13,23 | 12,40 | 13,16 | 5,95% | 1.743,00 |
| 31.03.2025 | 12,76 | 12,76 | 12,06 | 12,42 | -2,68% | 6.604,00 |
| 28.03.2025 | 13,56 | 13,72 | 12,56 | 12,76 | -5,89% | 2.512,00 |
| 27.03.2025 | 13,88 | 13,99 | 13,44 | 13,56 | -2,41% | 1.852,00 |
| 26.03.2025 | 14,68 | 14,75 | 13,74 | 13,90 | -5,28% | 1.001,00 |
| 25.03.2025 | 14,78 | 15,00 | 14,51 | 14,67 | -0,70% | 1.024,00 |
| 24.03.2025 | 14,36 | 14,88 | 14,22 | 14,77 | 3,11% | 391,00 |
| 21.03.2025 | 14,31 | 14,46 | 13,96 | 14,33 | 0,42% | 938,00 |
| 20.03.2025 | 15,08 | 15,08 | 14,15 | 14,27 | -4,22% | 886,00 |
| 19.03.2025 | 13,89 | 14,92 | 13,79 | 14,90 | 7,35% | 7.159,00 |
| 18.03.2025 | 13,53 | 13,94 | 13,40 | 13,88 | 2,52% | 3.984,00 |
| 17.03.2025 | 13,35 | 13,87 | 13,13 | 13,54 | 0,53% | 4.444,00 |
| 14.03.2025 | 13,17 | 13,92 | 12,89 | 13,47 | 3,66% | 2.035,00 |
| 13.03.2025 | 11,35 | 13,14 | 11,35 | 12,99 | 14,32% | 5.482,00 |
| 12.03.2025 | 10,93 | 11,55 | 10,93 | 11,36 | 3,86% | 885,00 |
| 11.03.2025 | 10,77 | 11,10 | 10,54 | 10,94 | 1,29% | 1.235,00 |
| 10.03.2025 | 11,49 | 11,52 | 10,44 | 10,80 | -5,85% | 626,00 |
| 07.03.2025 | 11,91 | 12,00 | 11,10 | 11,47 | -4,36% | 701,00 |
| 06.03.2025 | 11,96 | 12,13 | 11,76 | 12,00 | 0,27% | 76,00 |
| 05.03.2025 | 11,01 | 11,97 | 10,95 | 11,96 | 8,78% | 588,00 |
| 04.03.2025 | 11,31 | 11,34 | 10,73 | 11,00 | -2,79% | 3.460,00 |
| 03.03.2025 | 11,90 | 12,25 | 11,21 | 11,31 | -5,35% | 337,00 |
| 28.02.2025 | 12,10 | 12,19 | 11,82 | 11,95 | -0,95% | 398,00 |
| 27.02.2025 | 11,81 | 12,80 | 11,60 | 12,07 | 2,40% | - |
| 26.02.2025 | 11,73 | 12,25 | 11,54 | 11,79 | 0,58% | 3.306,00 |
| 25.02.2025 | 11,84 | 12,01 | 11,30 | 11,72 | -1,04% | 736,00 |
| 24.02.2025 | 11,63 | 11,97 | 11,56 | 11,84 | 1,67% | 513,00 |
| 21.02.2025 | 12,73 | 12,76 | 11,62 | 11,65 | -8,56% | 1.900,00 |
| 20.02.2025 | 12,54 | 12,77 | 12,44 | 12,74 | 1,63% | 278,00 |
| 19.02.2025 | 13,11 | 13,13 | 12,53 | 12,53 | -4,47% | 1.135,00 |
| 18.02.2025 | 13,06 | 13,20 | 12,93 | 13,12 | 0,30% | 199,00 |
| 17.02.2025 | 13,15 | 13,26 | 13,00 | 13,08 | -0,70% | 503,00 |
| 14.02.2025 | 13,39 | 13,54 | 13,01 | 13,17 | -1,51% | 682,00 |
| 13.02.2025 | 12,71 | 13,38 | 12,51 | 13,37 | 4,89% | 2.000,00 |
| 12.02.2025 | 12,68 | 12,81 | 12,29 | 12,75 | 0,14% | 1.614,00 |
| 11.02.2025 | 13,41 | 13,41 | 12,52 | 12,73 | -5,16% | 3.134,00 |
| 10.02.2025 | 13,46 | 13,70 | 13,29 | 13,43 | -0,72% | 1.548,00 |
| 07.02.2025 | 13,04 | 13,72 | 12,93 | 13,52 | 3,66% | 3.370,00 |
| 06.02.2025 | 12,88 | 13,35 | 12,77 | 13,05 | 1,27% | 2.636,00 |
| 05.02.2025 | 12,59 | 12,95 | 12,59 | 12,88 | 1,36% | 888,00 |
| 04.02.2025 | 11,86 | 12,84 | 11,76 | 12,71 | 7,65% | 6.472,00 |
| 03.02.2025 | 12,07 | 12,09 | 11,72 | 11,81 | -2,41% | 1.493,00 |
| 31.01.2025 | 12,70 | 12,73 | 12,06 | 12,10 | -4,34% | 1.438,00 |
| 30.01.2025 | 12,07 | 12,91 | 12,02 | 12,65 | 4,68% | 116,00 |
| 29.01.2025 | 11,67 | 12,23 | 11,63 | 12,08 | 2,97% | 836,00 |
| 28.01.2025 | 12,04 | 12,14 | 11,67 | 11,73 | -2,31% | 299,00 |
| 27.01.2025 | 12,54 | 12,54 | 11,66 | 12,01 | -4,15% | 2.392,00 |
| 24.01.2025 | 12,72 | 12,89 | 12,33 | 12,53 | -1,69% | 391,00 |
| 23.01.2025 | 12,46 | 12,81 | 12,20 | 12,75 | 2,39% | 364,00 |
| 22.01.2025 | 12,83 | 12,89 | 12,44 | 12,45 | -2,88% | 191,00 |
| 21.01.2025 | 13,29 | 13,31 | 12,79 | 12,82 | -4,08% | 3.175,00 |
| 20.01.2025 | 12,76 | 13,36 | 12,45 | 13,36 | 4,44% | 1.708,00 |
| 17.01.2025 | 12,64 | 13,07 | 12,30 | 12,79 | 1,32% | 7.319,00 |
| 16.01.2025 | 13,18 | 13,28 | 12,56 | 12,63 | -4,36% | 7.851,00 |
| 15.01.2025 | 13,08 | 13,39 | 12,93 | 13,20 | 0,86% | 1.785,00 |