20,558€
-1,31%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 20,74 | 21,65 | 20,48 | 20,83 | 0,22% | 1.767,00 |
| 06.05.2026 | 19,92 | 21,03 | 19,76 | 20,79 | 5,04% | 3.651,00 |
| 05.05.2026 | 19,69 | 20,12 | 19,25 | 19,79 | 1,08% | 3.827,00 |
| 04.05.2026 | 20,28 | 20,64 | 19,57 | 19,58 | -6,17% | 1.872,00 |
| 30.04.2026 | 20,39 | 21,05 | 20,21 | 20,86 | 2,22% | 3.004,00 |
| 29.04.2026 | 21,57 | 21,59 | 20,34 | 20,41 | -4,34% | 769,00 |
| 28.04.2026 | 22,51 | 22,66 | 21,23 | 21,34 | -4,92% | 1.522,00 |
| 27.04.2026 | 22,39 | 22,64 | 22,03 | 22,44 | 0,64% | 586,00 |
| 24.04.2026 | 23,49 | 23,62 | 22,28 | 22,30 | -4,68% | 1.155,00 |
| 23.04.2026 | 23,92 | 24,32 | 23,09 | 23,39 | -2,16% | 1.496,00 |
| 22.04.2026 | 22,79 | 23,95 | 22,79 | 23,91 | 3,73% | 1.866,00 |
| 21.04.2026 | 24,30 | 24,51 | 22,89 | 23,05 | -6,01% | 2.316,00 |
| 20.04.2026 | 24,85 | 24,85 | 23,95 | 24,53 | -1,04% | 3.017,00 |
| 17.04.2026 | 24,25 | 25,38 | 24,04 | 24,78 | 2,57% | 1.252,00 |
| 16.04.2026 | 24,27 | 24,32 | 23,74 | 24,16 | 0,20% | 626,00 |
| 15.04.2026 | 23,96 | 24,13 | 23,21 | 24,12 | 1,83% | 545,00 |
| 14.04.2026 | 23,54 | 24,13 | 23,37 | 23,68 | 0,19% | 118,00 |
| 13.04.2026 | 23,71 | 23,91 | 22,99 | 23,64 | 0,71% | 2.647,00 |
| 10.04.2026 | 22,90 | 23,69 | 22,84 | 23,47 | 1,39% | 1.708,00 |
| 09.04.2026 | 23,24 | 23,50 | 22,84 | 23,15 | -0,27% | 649,00 |
| 08.04.2026 | 22,39 | 24,39 | 22,22 | 23,21 | 4,41% | 14.121,00 |
| 07.04.2026 | 22,36 | 22,46 | 21,59 | 22,23 | 3,06% | 1.902,00 |
| 02.04.2026 | 21,76 | 21,78 | 20,42 | 21,57 | -0,77% | 8.039,00 |
| 01.04.2026 | 20,82 | 21,91 | 20,67 | 21,74 | 5,23% | 3.514,00 |
| 31.03.2026 | 19,30 | 20,78 | 19,29 | 20,66 | 6,16% | 325,00 |
| 30.03.2026 | 19,58 | 20,23 | 19,23 | 19,46 | 0,01% | 350,00 |
| 27.03.2026 | 19,53 | 19,66 | 18,97 | 19,46 | 0,78% | 483,00 |
| 26.03.2026 | 20,35 | 20,35 | 19,31 | 19,31 | -5,01% | 3.100,00 |
| 25.03.2026 | 19,71 | 20,65 | 19,61 | 20,33 | 3,02% | 1.407,00 |
| 24.03.2026 | 19,40 | 19,80 | 18,76 | 19,73 | 2,10% | 5.844,00 |
| 23.03.2026 | 18,46 | 19,64 | 18,14 | 19,32 | 5,59% | 4.026,00 |
| 20.03.2026 | 19,00 | 19,36 | 18,16 | 18,30 | -1,94% | 1.115,00 |
| 19.03.2026 | 19,70 | 19,70 | 17,67 | 18,66 | -5,70% | 9.714,00 |
| 18.03.2026 | 20,83 | 20,97 | 19,74 | 19,79 | -4,75% | 2.976,00 |
| 17.03.2026 | 20,97 | 21,17 | 20,20 | 20,78 | -1,28% | 312,00 |
| 16.03.2026 | 20,68 | 21,22 | 20,55 | 21,05 | 2,95% | 1.405,00 |
| 13.03.2026 | 21,80 | 21,82 | 20,42 | 20,45 | -5,25% | 1.503,00 |
| 12.03.2026 | 21,58 | 21,61 | 20,95 | 21,58 | 1,22% | 1.652,00 |
| 11.03.2026 | 20,70 | 21,63 | 20,37 | 21,32 | 3,19% | 5.608,00 |
| 10.03.2026 | 20,52 | 21,33 | 20,52 | 20,66 | 1,04% | 1.141,00 |
| 09.03.2026 | 20,88 | 20,88 | 19,34 | 20,45 | -2,07% | 9.362,00 |
| 06.03.2026 | 21,84 | 21,95 | 20,61 | 20,88 | -4,18% | 2.734,00 |
| 05.03.2026 | 23,84 | 23,96 | 21,61 | 21,79 | -8,19% | 1.114,00 |
| 04.03.2026 | 23,23 | 23,88 | 22,90 | 23,74 | 2,48% | 5.450,00 |
| 03.03.2026 | 25,20 | 25,62 | 22,64 | 23,16 | -7,17% | 7.302,00 |
| 02.03.2026 | 25,94 | 26,09 | 24,53 | 24,95 | -2,47% | 4.622,00 |
| 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 | 1,39% | 2.753,00 |
| 13.01.2026 | 25,42 | 25,42 | 24,93 | 25,17 | 0,37% | 992,00 |
| 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 |