25,270€
-1,22%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 25,33 | 26,00 | 25,10 | 25,58 | -0,03% | 629,00 |
| 26.02.2026 | 25,37 | 25,61 | 24,77 | 25,59 | 0,99% | 1.899,00 |
| 25.02.2026 | 25,01 | 25,75 | 24,64 | 25,34 | 1,87% | 1.943,00 |
| 24.02.2026 | 23,93 | 25,23 | 23,65 | 24,88 | 4,01% | 5.575,00 |
| 23.02.2026 | 23,34 | 23,92 | 22,97 | 23,92 | 2,63% | 905,00 |
| 20.02.2026 | 22,36 | 23,40 | 22,25 | 23,30 | 3,37% | 915,00 |
| 19.02.2026 | 22,52 | 22,74 | 21,67 | 22,54 | 0,17% | 1.154,00 |
| 18.02.2026 | 22,15 | 22,79 | 21,82 | 22,51 | 1,84% | 1.123,00 |
| 17.02.2026 | 22,00 | 22,25 | 21,20 | 22,10 | 0,06% | 1.252,00 |
| 16.02.2026 | 22,44 | 22,79 | 21,97 | 22,09 | -1,34% | 2.791,00 |
| 13.02.2026 | 22,81 | 22,85 | 21,96 | 22,39 | -0,68% | 1.465,00 |
| 12.02.2026 | 23,51 | 23,93 | 22,34 | 22,54 | -3,69% | 759,00 |
| 11.02.2026 | 24,45 | 25,01 | 23,04 | 23,40 | -2,77% | 1.708,00 |
| 10.02.2026 | 24,17 | 24,42 | 23,41 | 24,07 | 0,61% | 894,00 |
| 09.02.2026 | 23,23 | 24,23 | 23,06 | 23,92 | 3,47% | 2.875,00 |
| 06.02.2026 | 22,20 | 23,41 | 22,01 | 23,12 | 4,25% | 1.860,00 |
| 05.02.2026 | 23,12 | 23,17 | 21,76 | 22,18 | -5,37% | 9.323,00 |
| 04.02.2026 | 25,17 | 25,64 | 22,82 | 23,44 | -6,93% | 4.219,00 |
| 03.02.2026 | 24,16 | 25,59 | 24,16 | 25,18 | 3,95% | 4.042,00 |
| 02.02.2026 | 23,49 | 24,43 | 23,40 | 24,22 | 1,43% | 11.014,00 |
| 30.01.2026 | 25,60 | 26,09 | 23,50 | 23,88 | -7,52% | 9.412,00 |
| 29.01.2026 | 25,57 | 27,86 | 25,57 | 25,82 | 0,73% | 11.434,00 |
| 28.01.2026 | 25,92 | 26,33 | 25,32 | 25,64 | 0,28% | 6.109,00 |
| 27.01.2026 | 25,41 | 25,98 | 25,15 | 25,56 | 0,69% | 2.932,00 |
| 26.01.2026 | 25,34 | 26,13 | 25,17 | 25,39 | 0,84% | 3.990,00 |
| 23.01.2026 | 23,06 | 25,21 | 22,55 | 25,18 | 5,18% | 8.744,00 |
| 22.01.2026 | 25,51 | 25,80 | 23,91 | 23,94 | -7,08% | 4.289,00 |
| 21.01.2026 | 25,21 | 26,06 | 25,21 | 25,76 | 1,47% | 1.905,00 |
| 20.01.2026 | 25,59 | 25,99 | 24,86 | 25,39 | -0,03% | 2.880,00 |
| 19.01.2026 | 25,44 | 25,76 | 24,92 | 25,40 | 1,14% | 2.027,00 |
| 16.01.2026 | 25,78 | 25,98 | 24,46 | 25,11 | -1,44% | 4.887,00 |
| 15.01.2026 | 25,59 | 26,50 | 25,21 | 25,48 | -0,18% | 7.925,00 |
| 14.01.2026 | 25,10 | 25,75 | 25,03 | 25,52 | 1,76% | 2.753,00 |
| 12.01.2026 | 24,89 | 25,28 | 24,64 | 25,08 | 2,52% | 2.047,00 |
| 09.01.2026 | 23,31 | 24,66 | 23,31 | 24,46 | 4,07% | 1.430,00 |
| 08.01.2026 | 23,46 | 23,59 | 23,13 | 23,51 | -0,70% | 589,00 |
| 07.01.2026 | 24,01 | 24,45 | 22,79 | 23,67 | -2,11% | 14.164,00 |
| 06.01.2026 | 24,54 | 25,31 | 24,16 | 24,18 | -1,00% | 4.462,00 |
| 05.01.2026 | 23,50 | 24,54 | 23,30 | 24,43 | 5,51% | 16.987,00 |
| 02.01.2026 | 23,00 | 23,47 | 22,72 | 23,15 | 0,81% | 4.080,00 |
| 30.12.2025 | 22,82 | 22,97 | 22,71 | 22,97 | 1,27% | 166,00 |
| 29.12.2025 | 23,23 | 23,50 | 22,24 | 22,68 | -0,97% | 4.308,00 |
| 23.12.2025 | 22,48 | 22,91 | 22,32 | 22,90 | 2,61% | 3.330,00 |
| 22.12.2025 | 21,92 | 22,40 | 21,50 | 22,32 | 2,34% | 3.406,00 |
| 19.12.2025 | 21,20 | 21,93 | 21,20 | 21,81 | 2,84% | 2.258,00 |
| 18.12.2025 | 20,93 | 21,42 | 20,93 | 21,21 | 0,94% | 2.070,00 |
| 17.12.2025 | 21,04 | 21,34 | 20,88 | 21,01 | -0,04% | 1.783,00 |
| 16.12.2025 | 20,79 | 21,11 | 20,47 | 21,02 | 0,20% | 151,00 |
| 15.12.2025 | 20,59 | 20,97 | 20,57 | 20,97 | 1,96% | 2.367,00 |
| 12.12.2025 | 20,97 | 21,48 | 20,45 | 20,57 | -1,50% | - |
| 11.12.2025 | 20,49 | 21,02 | 20,47 | 20,88 | 1,66% | 283,00 |
| 10.12.2025 | 20,01 | 20,60 | 19,98 | 20,54 | 3,08% | 594,00 |
| 09.12.2025 | 20,41 | 20,41 | 19,74 | 19,93 | -1,74% | 400,00 |
| 08.12.2025 | 20,52 | 20,87 | 20,27 | 20,28 | -1,64% | 1.136,00 |
| 05.12.2025 | 20,31 | 20,86 | 20,31 | 20,62 | 1,51% | 203,00 |
| 04.12.2025 | 20,31 | 20,63 | 20,05 | 20,31 | 0,16% | 1.387,00 |
| 03.12.2025 | 19,40 | 20,44 | 19,38 | 20,28 | 4,20% | 1.638,00 |
| 02.12.2025 | 19,43 | 19,67 | 18,98 | 19,46 | -0,33% | 138,00 |
| 01.12.2025 | 19,83 | 19,90 | 19,39 | 19,53 | -0,67% | 1.236,00 |
| 28.11.2025 | 18,73 | 19,78 | 18,73 | 19,66 | 5,00% | 491,00 |
| 27.11.2025 | 18,23 | 18,75 | 18,23 | 18,72 | 1,88% | 729,00 |
| 26.11.2025 | 18,10 | 18,43 | 17,84 | 18,38 | 1,42% | 2.770,00 |
| 25.11.2025 | 18,04 | 18,24 | 17,96 | 18,12 | 0,61% | 26,00 |
| 24.11.2025 | 17,64 | 18,16 | 17,59 | 18,01 | 2,14% | 72,00 |
| 21.11.2025 | 17,24 | 17,77 | 16,98 | 17,63 | 2,40% | 570,00 |
| 20.11.2025 | 17,77 | 18,36 | 17,19 | 17,22 | -4,08% | 2.046,00 |
| 19.11.2025 | 17,41 | 18,05 | 17,40 | 17,95 | 1,07% | 3.357,00 |
| 18.11.2025 | 18,16 | 18,34 | 17,73 | 17,76 | -2,19% | 1.838,00 |
| 17.11.2025 | 18,24 | 18,25 | 17,84 | 18,16 | -0,29% | 1.055,00 |
| 14.11.2025 | 18,32 | 18,71 | 17,90 | 18,21 | -0,89% | 1.389,00 |
| 13.11.2025 | 19,00 | 19,20 | 18,11 | 18,37 | -3,07% | 51.555,00 |
| 12.11.2025 | 18,55 | 19,05 | 18,40 | 18,96 | 3,55% | 1.354,00 |
| 11.11.2025 | 18,64 | 18,78 | 18,11 | 18,31 | -1,65% | 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 |