18,263€
-1,88%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 18,64 | 18,78 | 18,11 | 18,28 | -1,81% | 252,00 |
| 10.11.2025 | 18,37 | 18,82 | 18,23 | 18,61 | 2,62% | 2.344,00 |
| 07.11.2025 | 17,90 | 18,23 | 17,58 | 18,14 | 0,69% | 1.044,00 |
| 06.11.2025 | 17,53 | 18,36 | 17,49 | 18,01 | 2,98% | 1.983,00 |
| 05.11.2025 | 16,91 | 17,49 | 16,86 | 17,49 | 2,33% | 516,00 |
| 04.11.2025 | 17,59 | 17,70 | 16,94 | 17,09 | -2,95% | 4.997,00 |
| 03.11.2025 | 18,08 | 18,15 | 16,75 | 17,61 | -2,79% | 2.295,00 |
| 31.10.2025 | 18,12 | 18,29 | 17,92 | 18,12 | -0,03% | 1.023,00 |
| 30.10.2025 | 19,07 | 19,07 | 17,72 | 18,12 | -4,15% | 564,00 |
| 29.10.2025 | 19,33 | 19,71 | 18,43 | 18,91 | -1,82% | 1.679,00 |
| 28.10.2025 | 18,67 | 19,72 | 18,67 | 19,26 | 2,96% | 3.001,00 |
| 27.10.2025 | 18,75 | 18,78 | 18,46 | 18,70 | 0,19% | 616,00 |
| 24.10.2025 | 18,32 | 18,73 | 18,28 | 18,67 | 0,94% | 830,00 |
| 23.10.2025 | 18,21 | 18,76 | 17,70 | 18,49 | 1,43% | 1.300,00 |
| 22.10.2025 | 18,35 | 18,41 | 17,80 | 18,23 | -0,70% | 3.067,00 |
| 21.10.2025 | 18,96 | 19,01 | 18,06 | 18,36 | -3,22% | 2.595,00 |
| 20.10.2025 | 19,66 | 19,66 | 18,86 | 18,97 | -0,40% | 1.723,00 |
| 17.10.2025 | 19,31 | 19,43 | 18,65 | 19,05 | -1,42% | 2.190,00 |
| 16.10.2025 | 20,14 | 20,16 | 19,32 | 19,32 | -4,09% | 736,00 |
| 15.10.2025 | 19,47 | 20,24 | 19,47 | 20,15 | 1,88% | 1.698,00 |
| 14.10.2025 | 20,31 | 20,60 | 19,16 | 19,77 | 1,16% | 3.725,00 |
| 10.10.2025 | 21,01 | 21,40 | 19,41 | 19,55 | -2,08% | 6.776,00 |
| 09.10.2025 | 20,23 | 20,91 | 19,79 | 19,96 | -1,39% | 1.594,00 |
| 08.10.2025 | 19,22 | 20,36 | 19,20 | 20,24 | 4,62% | 6.145,00 |
| 07.10.2025 | 19,21 | 19,80 | 19,21 | 19,35 | -0,11% | 1.021,00 |
| 06.10.2025 | 19,88 | 20,06 | 19,37 | 19,37 | -1,94% | 3.643,00 |
| 03.10.2025 | 19,28 | 19,79 | 18,95 | 19,75 | 1,95% | 3.926,00 |
| 02.10.2025 | 19,41 | 20,06 | 19,26 | 19,38 | -0,26% | 1.604,00 |
| 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 |