22,930€
0,33%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,23 | 23,46 | 22,51 | 22,86 | -1,39% | 2.870,00 |
| 19.10.2026 | 23,22 | 23,49 | 22,66 | 23,18 | 0,21% | 532,00 |
| 16.10.2026 | 23,48 | 23,93 | 22,85 | 23,13 | -2,14% | 169,00 |
| 15.10.2026 | 23,42 | 23,77 | 22,65 | 23,64 | 0,65% | 577,00 |
| 14.10.2026 | 24,49 | 24,70 | 23,36 | 23,48 | -4,59% | 22,00 |
| 13.10.2026 | 24,51 | 24,84 | 23,95 | 24,61 | 0,41% | 19,00 |
| 09.10.2026 | 23,73 | 25,19 | 23,70 | 24,51 | 3,05% | 16.775,00 |
| 08.10.2026 | 24,13 | 24,31 | 23,60 | 23,79 | -1,02% | 7.113,00 |
| 07.10.2026 | 25,02 | 25,19 | 23,87 | 24,03 | -3,99% | 16.677,00 |
| 06.10.2026 | 25,40 | 25,55 | 24,56 | 25,03 | -1,80% | 617,00 |
| 05.10.2026 | 24,62 | 25,53 | 24,28 | 25,49 | 4,01% | 1.894,00 |
| 02.10.2026 | 24,03 | 25,28 | 23,76 | 24,51 | 2,16% | 580,00 |
| 01.10.2026 | 23,76 | 25,17 | 23,51 | 23,99 | 1,26% | 1.867,00 |
| 30.09.2026 | 28,02 | 28,63 | 18,71 | 23,69 | -15,72% | 5.385,00 |
| 29.09.2026 | 27,84 | 28,21 | 27,65 | 28,11 | 1,15% | 137,00 |
| 28.09.2026 | 28,08 | 28,08 | 27,16 | 27,79 | -1,36% | 1.529,00 |
| 25.09.2026 | 27,89 | 28,44 | 27,68 | 28,17 | 0,95% | 300,00 |
| 24.09.2026 | 28,12 | 28,17 | 27,44 | 27,91 | -1,21% | 486,00 |
| 23.09.2026 | 29,14 | 29,18 | 27,53 | 28,25 | -2,32% | 363,00 |
| 22.09.2026 | 28,13 | 29,27 | 28,11 | 28,92 | 3,40% | 498,00 |
| 21.09.2026 | 27,09 | 28,06 | 26,84 | 27,97 | 3,46% | 1.047,00 |
| 18.09.2026 | 27,58 | 27,58 | 26,64 | 27,04 | -1,03% | 337,00 |
| 17.09.2026 | 26,34 | 27,76 | 26,15 | 27,32 | 4,35% | 337,00 |
| 16.09.2026 | 26,09 | 26,69 | 25,87 | 26,18 | 0,42% | 157,00 |
| 15.09.2026 | 26,38 | 26,57 | 25,78 | 26,07 | -0,92% | 154,00 |
| 14.09.2026 | 27,18 | 27,58 | 25,73 | 26,31 | -3,94% | 2.006,00 |
| 11.09.2026 | 26,93 | 28,28 | 26,75 | 27,39 | 2,10% | 262,00 |
| 10.09.2026 | 29,03 | 29,23 | 26,63 | 26,83 | -6,79% | 1.192,00 |
| 09.09.2026 | 28,64 | 29,08 | 28,17 | 28,78 | 0,37% | 1.003,00 |
| 08.09.2026 | 28,15 | 29,16 | 28,02 | 28,68 | 3,24% | 982,00 |
| 04.09.2026 | 27,88 | 28,58 | 27,56 | 27,78 | -1,02% | 3.483,00 |
| 03.09.2026 | 27,32 | 28,08 | 27,00 | 28,07 | 3,50% | 469,00 |
| 02.09.2026 | 27,70 | 28,19 | 27,06 | 27,12 | -1,55% | 1.250,00 |
| 01.09.2026 | 28,66 | 28,88 | 27,51 | 27,54 | -3,71% | 4.053,00 |
| 31.08.2026 | 29,88 | 29,89 | 28,29 | 28,60 | -3,59% | 1.796,00 |
| 28.08.2026 | 29,99 | 30,28 | 29,29 | 29,67 | -1,08% | 1.518,00 |
| 27.08.2026 | 29,88 | 30,01 | 29,22 | 29,99 | 0,43% | 186,00 |
| 26.08.2026 | 30,11 | 30,26 | 29,29 | 29,86 | -1,07% | 2.347,00 |
| 25.08.2026 | 29,27 | 30,55 | 29,26 | 30,19 | 2,07% | 1.928,00 |
| 24.08.2026 | 29,91 | 30,29 | 29,10 | 29,57 | -0,06% | 4.287,00 |
| 21.08.2026 | 28,37 | 29,76 | 28,37 | 29,59 | 3,72% | 2.239,00 |
| 20.08.2026 | 27,67 | 28,64 | 26,97 | 28,53 | 4,17% | 5.150,00 |
| 19.08.2026 | 27,02 | 27,77 | 26,77 | 27,39 | 1,39% | 1.222,00 |
| 18.08.2026 | 27,82 | 27,91 | 26,85 | 27,01 | -3,60% | 574,00 |
| 17.08.2026 | 26,98 | 28,04 | 26,96 | 28,02 | 3,14% | 1.646,00 |
| 14.08.2026 | 26,73 | 27,30 | 26,73 | 27,17 | 0,90% | 366,00 |
| 13.08.2026 | 27,70 | 27,70 | 26,71 | 26,93 | -2,29% | 464,00 |
| 12.08.2026 | 27,25 | 28,11 | 27,25 | 27,56 | 0,37% | 694,00 |
| 11.08.2026 | 27,62 | 27,85 | 27,13 | 27,46 | -0,65% | 247,00 |
| 10.08.2026 | 27,29 | 27,84 | 26,59 | 27,64 | 2,45% | 508,00 |
| 07.08.2026 | 25,80 | 26,99 | 25,80 | 26,98 | 3,94% | 532,00 |
| 06.08.2026 | 26,36 | 26,70 | 25,82 | 25,95 | -1,88% | 299,00 |
| 05.08.2026 | 26,00 | 27,07 | 25,75 | 26,45 | 1,78% | 5.840,00 |
| 04.08.2026 | 23,97 | 26,07 | 23,85 | 25,99 | 7,56% | 7.426,00 |
| 03.08.2026 | 24,10 | 24,16 | 23,96 | 24,16 | 0,38% | 7,00 |
| 31.07.2026 | 24,13 | 24,43 | 23,36 | 24,07 | 0,00% | 142,00 |
| 30.07.2026 | 23,57 | 24,28 | 23,39 | 24,07 | -0,20% | 487,00 |
| 29.07.2026 | 23,28 | 24,49 | 23,18 | 24,12 | 3,27% | 152,00 |
| 28.07.2026 | 23,93 | 23,96 | 22,60 | 23,35 | -2,62% | 70,00 |
| 27.07.2026 | 23,97 | 24,15 | 23,02 | 23,98 | -0,58% | 725,00 |
| 24.07.2026 | 24,29 | 24,58 | 23,79 | 24,12 | -0,74% | 420,00 |
| 23.07.2026 | 24,40 | 24,58 | 23,93 | 24,30 | -0,54% | 238,00 |
| 22.07.2026 | 24,42 | 25,18 | 24,13 | 24,43 | -1,35% | 789,00 |
| 21.07.2026 | 23,43 | 24,91 | 23,40 | 24,77 | 5,92% | 1.939,00 |
| 20.07.2026 | 22,82 | 23,51 | 22,42 | 23,38 | 2,32% | 2.408,00 |
| 17.07.2026 | 23,11 | 23,15 | 22,07 | 22,85 | -1,47% | 539,00 |
| 16.07.2026 | 23,78 | 23,88 | 23,16 | 23,19 | -3,04% | 510,00 |
| 15.07.2026 | 24,24 | 24,59 | 23,48 | 23,92 | -0,99% | 267,00 |
| 14.07.2026 | 22,40 | 24,34 | 22,38 | 24,16 | 8,38% | 4.378,00 |
| 13.07.2026 | 24,31 | 24,38 | 22,12 | 22,29 | -8,59% | 201,00 |
| 10.07.2026 | 24,16 | 24,48 | 24,04 | 24,39 | 0,94% | - |
| 09.07.2026 | 22,90 | 24,39 | 22,75 | 24,16 | 5,51% | 40,00 |
| 08.07.2026 | 22,79 | 22,94 | 21,97 | 22,90 | 1,54% | 4.067,00 |
| 07.07.2026 | 23,69 | 24,06 | 22,29 | 22,55 | -6,07% | 7.346,00 |
| 06.07.2026 | 24,33 | 24,53 | 23,79 | 24,01 | -2,28% | 227,00 |
| 03.07.2026 | 24,25 | 24,67 | 24,18 | 24,57 | 2,00% | 182,00 |
| 02.07.2026 | 24,06 | 24,77 | 23,34 | 24,09 | 0,91% | 4.651,00 |
| 30.06.2026 | 22,90 | 24,04 | 22,73 | 23,87 | 3,79% | 2.345,00 |
| 29.06.2026 | 23,07 | 23,14 | 22,63 | 23,00 | 0,45% | - |
| 26.06.2026 | 23,37 | 23,55 | 22,79 | 22,89 | -2,12% | 140,00 |
| 25.06.2026 | 22,73 | 23,52 | 22,56 | 23,39 | 3,96% | 2.159,00 |
| 24.06.2026 | 24,15 | 24,38 | 22,35 | 22,50 | -5,96% | 6.861,00 |
| 23.06.2026 | 25,90 | 26,09 | 23,75 | 23,92 | -7,51% | 4.244,00 |
| 22.06.2026 | 26,21 | 26,56 | 25,51 | 25,87 | -1,86% | 3.135,00 |
| 19.06.2026 | 26,59 | 26,90 | 25,83 | 26,36 | -1,84% | 752,00 |
| 18.06.2026 | 27,31 | 27,61 | 26,67 | 26,85 | -2,43% | 367,00 |
| 17.06.2026 | 27,40 | 28,07 | 27,21 | 27,52 | -1,14% | 1.017,00 |
| 16.06.2026 | 27,89 | 28,38 | 27,38 | 27,84 | -1,43% | 1.775,00 |
| 15.06.2026 | 26,56 | 28,54 | 26,53 | 28,24 | 4,87% | 1.008,00 |
| 12.06.2026 | 26,31 | 27,29 | 25,89 | 26,93 | 4,48% | 2.179,00 |
| 11.06.2026 | 24,49 | 26,35 | 24,06 | 25,78 | 4,62% | 3.737,00 |
| 10.06.2026 | 25,41 | 25,41 | 24,36 | 24,64 | -1,58% | 2.778,00 |
| 09.06.2026 | 24,98 | 26,14 | 24,39 | 25,03 | -0,52% | 2.123,00 |
| 08.06.2026 | 24,64 | 25,94 | 24,61 | 25,16 | 0,47% | 9.104,00 |
| 05.06.2026 | 28,13 | 28,85 | 24,91 | 25,05 | -11,88% | 3.180,00 |
| 04.06.2026 | 28,03 | 28,70 | 27,00 | 28,42 | 1,03% | 1.843,00 |
| 03.06.2026 | 28,97 | 29,06 | 27,88 | 28,13 | -1,52% | 4.207,00 |
| 02.06.2026 | 27,22 | 28,66 | 26,81 | 28,57 | 5,65% | 2.694,00 |
| 01.06.2026 | 26,19 | 28,53 | 25,64 | 27,04 | 2,41% | 4.958,00 |
| 29.05.2026 | 25,00 | 26,57 | 24,38 | 26,40 | 2,49% | 9.906,00 |