11,973€
-0,80%
Echtzeit-Aktienkurs FIRST QUANTUM MINLS
Bid:
Ask:
Aktienkurse zur FIRST QUANTUM MINLS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 13,25 | 13,32 | 12,93 | 13,09 | -1,49% | 50,00 |
| 13.01.2025 | 13,54 | 13,54 | 12,91 | 13,29 | -1,10% | 1.299,00 |
| 10.01.2025 | 13,94 | 14,11 | 13,16 | 13,44 | -3,88% | 1.724,00 |
| 09.01.2025 | 13,43 | 14,00 | 13,21 | 13,98 | 3,84% | 3.082,00 |
| 08.01.2025 | 13,36 | 13,47 | 12,90 | 13,46 | 0,90% | 741,00 |
| 07.01.2025 | 13,02 | 13,36 | 12,94 | 13,34 | 2,53% | 227,00 |
| 06.01.2025 | 12,88 | 13,30 | 12,75 | 13,01 | 1,30% | 52,00 |
| 03.01.2025 | 12,80 | 13,03 | 12,66 | 12,85 | 0,30% | 175,00 |
| 02.01.2025 | 12,51 | 13,05 | 12,50 | 12,81 | 2,05% | 7.220,00 |
| 30.12.2024 | 12,59 | 12,59 | 12,50 | 12,55 | -0,77% | 133,00 |
| 27.12.2024 | 12,64 | 12,91 | 12,53 | 12,65 | -0,73% | 897,00 |
| 23.12.2024 | 12,55 | 12,87 | 12,54 | 12,74 | 1,37% | 951,00 |
| 20.12.2024 | 11,66 | 12,58 | 11,11 | 12,57 | 7,55% | 9.690,00 |
| 19.12.2024 | 11,85 | 12,03 | 11,55 | 11,69 | -1,54% | 5.319,00 |
| 18.12.2024 | 12,50 | 12,63 | 11,69 | 11,87 | -5,17% | 934,00 |
| 17.12.2024 | 12,41 | 12,65 | 11,91 | 12,52 | 0,73% | 6.199,00 |
| 16.12.2024 | 13,07 | 13,09 | 12,42 | 12,43 | -4,42% | 8.024,00 |
| 13.12.2024 | 13,06 | 13,07 | 12,59 | 13,00 | -0,47% | 471,00 |
| 12.12.2024 | 13,63 | 13,65 | 12,97 | 13,06 | -4,12% | 634,00 |
| 11.12.2024 | 13,63 | 13,79 | 13,47 | 13,62 | 0,10% | 498,00 |
| 10.12.2024 | 13,69 | 13,85 | 13,47 | 13,61 | -0,63% | 566,00 |
| 09.12.2024 | 13,75 | 14,24 | 13,37 | 13,69 | 0,35% | 1.007,00 |
| 06.12.2024 | 13,95 | 13,95 | 13,54 | 13,65 | -2,00% | 1.130,00 |
| 05.12.2024 | 13,29 | 14,44 | 13,19 | 13,92 | 4,64% | 3.150,00 |
| 04.12.2024 | 13,12 | 13,47 | 13,04 | 13,31 | 1,27% | 384,00 |
| 03.12.2024 | 13,01 | 13,29 | 12,87 | 13,14 | 1,08% | 1.115,00 |
| 02.12.2024 | 12,95 | 13,21 | 12,71 | 13,00 | 0,60% | 3.003,00 |
| 29.11.2024 | 12,71 | 12,99 | 12,58 | 12,92 | 1,70% | 93,00 |
| 28.11.2024 | 12,87 | 12,99 | 12,54 | 12,71 | -1,08% | 150,00 |
| 27.11.2024 | 12,67 | 13,00 | 12,50 | 12,85 | 1,33% | 350,00 |
| 26.11.2024 | 12,80 | 12,80 | 12,02 | 12,68 | -1,75% | 1.633,00 |
| 25.11.2024 | 13,19 | 13,48 | 12,89 | 12,90 | -2,56% | 1.682,00 |
| 22.11.2024 | 12,99 | 13,35 | 12,98 | 13,24 | 1,71% | 1.730,00 |
| 21.11.2024 | 12,56 | 13,05 | 12,53 | 13,02 | 3,70% | - |
| 20.11.2024 | 12,38 | 12,62 | 12,38 | 12,55 | 1,46% | 470,00 |
| 19.11.2024 | 12,18 | 12,48 | 12,11 | 12,37 | 1,59% | 493,00 |
| 18.11.2024 | 11,85 | 12,19 | 11,73 | 12,18 | 2,63% | 911,00 |
| 15.11.2024 | 12,13 | 12,39 | 11,80 | 11,87 | -2,33% | 823,00 |
| 14.11.2024 | 12,14 | 12,31 | 11,72 | 12,15 | 0,24% | 241,00 |
| 13.11.2024 | 12,75 | 12,77 | 12,08 | 12,12 | -4,93% | 398,00 |
| 12.11.2024 | 12,79 | 12,89 | 12,64 | 12,75 | -0,20% | 800,00 |
| 11.11.2024 | 12,80 | 13,03 | 12,67 | 12,77 | -0,34% | 1.512,00 |
| 08.11.2024 | 13,70 | 13,70 | 12,41 | 12,82 | -6,28% | 1.406,00 |
| 07.11.2024 | 12,57 | 13,77 | 12,48 | 13,68 | 9,02% | 3.577,00 |
| 06.11.2024 | 12,50 | 12,62 | 11,85 | 12,54 | 1,59% | 3.653,00 |
| 05.11.2024 | 12,08 | 12,37 | 11,91 | 12,35 | 2,16% | 300,00 |
| 04.11.2024 | 12,02 | 12,35 | 11,92 | 12,09 | 0,28% | 1.487,00 |
| 01.11.2024 | 11,87 | 12,38 | 11,85 | 12,05 | 1,52% | 1.256,00 |
| 31.10.2024 | 11,95 | 11,95 | 11,38 | 11,87 | -0,67% | 300,00 |
| 30.10.2024 | 12,18 | 12,18 | 11,76 | 11,95 | -1,92% | 1.924,00 |
| 29.10.2024 | 12,33 | 12,41 | 12,10 | 12,19 | -1,09% | 1.150,00 |
| 28.10.2024 | 12,60 | 12,77 | 12,17 | 12,32 | -2,24% | 608,00 |
| 25.10.2024 | 12,35 | 13,19 | 12,25 | 12,60 | 2,16% | 2.495,00 |
| 24.10.2024 | 12,48 | 12,66 | 12,15 | 12,34 | -0,99% | 6,00 |
| 23.10.2024 | 12,30 | 12,89 | 12,16 | 12,46 | 1,11% | 5.506,00 |
| 22.10.2024 | 12,04 | 12,39 | 11,91 | 12,32 | 2,46% | 300,00 |
| 21.10.2024 | 12,20 | 12,42 | 11,86 | 12,03 | -1,37% | 3.233,00 |
| 18.10.2024 | 11,68 | 12,26 | 11,66 | 12,19 | 4,46% | 12,00 |
| 17.10.2024 | 11,97 | 11,98 | 11,65 | 11,67 | -2,47% | 257,00 |
| 16.10.2024 | 11,65 | 12,25 | 11,56 | 11,97 | 2,73% | 11,00 |
| 15.10.2024 | 12,13 | 12,27 | 11,51 | 11,65 | -3,93% | 1.324,00 |
| 14.10.2024 | 12,06 | 12,16 | 12,00 | 12,13 | -0,43% | 942,00 |
| 11.10.2024 | 11,78 | 12,26 | 11,66 | 12,18 | 3,43% | 257,00 |
| 10.10.2024 | 11,91 | 12,00 | 11,66 | 11,78 | -0,87% | 1.485,00 |
| 09.10.2024 | 12,10 | 12,18 | 11,88 | 11,88 | -1,85% | 11,00 |
| 08.10.2024 | 12,56 | 12,56 | 11,78 | 12,10 | -3,55% | 3.190,00 |
| 07.10.2024 | 12,50 | 12,69 | 12,41 | 12,55 | -0,37% | 80,00 |