25,195€
-2,98%
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 | 25,41 | 25,97 | 25,41 | 25,97 | 2,41% | 5,00 |
| 26.02.2026 | 25,17 | 25,36 | 25,17 | 25,36 | 1,46% | 50,00 |
| 25.02.2026 | 24,64 | 25,00 | 24,64 | 25,00 | 4,17% | 70,00 |
| 24.02.2026 | 23,58 | 24,00 | 23,58 | 24,00 | 3,65% | 45,00 |
| 23.02.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,63% | - |
| 20.02.2026 | 22,36 | 23,01 | 22,36 | 23,01 | 2,75% | 440,00 |
| 19.02.2026 | 22,34 | 22,39 | 22,34 | 22,39 | 2,61% | 90,00 |
| 18.02.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -1,65% | - |
| 17.02.2026 | 22,19 | 22,19 | 22,19 | 22,19 | -0,31% | 100,00 |
| 16.02.2026 | 22,26 | 22,26 | 22,26 | 22,26 | -0,98% | - |
| 13.02.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -4,32% | - |
| 12.02.2026 | 23,17 | 23,49 | 23,17 | 23,49 | -2,41% | 150,00 |
| 11.02.2026 | 24,07 | 24,07 | 24,07 | 24,07 | 2,23% | - |
| 10.02.2026 | 23,82 | 23,82 | 23,55 | 23,55 | 0,68% | 100,00 |
| 09.02.2026 | 23,07 | 23,39 | 23,07 | 23,39 | 6,27% | 75,00 |
| 06.02.2026 | 22,01 | 22,01 | 22,01 | 22,01 | -1,79% | - |
| 05.02.2026 | 23,09 | 23,17 | 22,41 | 22,41 | -10,27% | 1.500,00 |
| 04.02.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 0,00% | - |
| 03.02.2026 | 24,46 | 24,97 | 24,46 | 24,97 | 4,89% | 102,00 |
| 02.02.2026 | 23,43 | 23,81 | 23,38 | 23,81 | -3,29% | 1.300,00 |
| 30.01.2026 | 25,48 | 25,48 | 24,62 | 24,62 | -7,11% | 257,00 |
| 29.01.2026 | 25,57 | 27,47 | 25,57 | 26,50 | 2,95% | 5.730,00 |
| 28.01.2026 | 25,92 | 25,92 | 25,74 | 25,74 | -0,35% | 270,00 |
| 27.01.2026 | 25,21 | 25,83 | 25,21 | 25,83 | 0,90% | 154,00 |
| 26.01.2026 | 25,36 | 25,60 | 25,36 | 25,60 | 7,32% | 530,00 |
| 23.01.2026 | 23,50 | 23,86 | 22,56 | 23,86 | -2,91% | 1.250,00 |
| 22.01.2026 | 25,33 | 25,33 | 24,57 | 24,57 | -2,52% | 114,00 |
| 21.01.2026 | 25,21 | 25,21 | 25,21 | 25,21 | -1,23% | - |
| 20.01.2026 | 25,50 | 25,69 | 24,97 | 25,52 | 1,84% | 895,00 |
| 19.01.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -1,36% | - |
| 16.01.2026 | 25,41 | 25,41 | 25,41 | 25,41 | 0,67% | - |
| 15.01.2026 | 25,38 | 26,00 | 25,24 | 25,24 | -1,14% | 780,00 |
| 14.01.2026 | 24,98 | 25,53 | 24,98 | 25,53 | 2,33% | 115,00 |
| 13.01.2026 | 25,24 | 25,24 | 24,95 | 24,95 | 0,06% | 280,00 |
| 12.01.2026 | 24,41 | 24,93 | 24,41 | 24,93 | 6,95% | 530,00 |
| 09.01.2026 | 23,31 | 23,31 | 23,31 | 23,31 | -0,49% | - |
| 08.01.2026 | 23,46 | 23,46 | 23,43 | 23,43 | -4,17% | 600,00 |
| 07.01.2026 | 24,01 | 24,45 | 24,01 | 24,45 | -2,22% | 240,00 |
| 06.01.2026 | 24,41 | 25,00 | 24,41 | 25,00 | 7,30% | 60,00 |
| 05.01.2026 | 24,00 | 24,00 | 23,30 | 23,30 | -0,77% | 620,00 |
| 02.01.2026 | 22,78 | 23,48 | 22,78 | 23,48 | 3,87% | 1.340,00 |
| 30.12.2025 | 22,61 | 22,61 | 22,61 | 22,61 | -2,75% | - |
| 29.12.2025 | 22,90 | 23,25 | 22,90 | 23,25 | 1,93% | 12,00 |
| 23.12.2025 | 22,15 | 22,98 | 22,15 | 22,81 | 3,00% | 1.289,00 |
| 22.12.2025 | 21,60 | 22,14 | 21,60 | 22,14 | 5,18% | 1.500,00 |
| 19.12.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -1,01% | - |
| 18.12.2025 | 20,71 | 21,27 | 20,71 | 21,27 | 0,31% | 970,00 |
| 17.12.2025 | 20,88 | 21,20 | 20,88 | 21,20 | 1,97% | 300,00 |
| 16.12.2025 | 20,79 | 20,79 | 20,79 | 20,79 | 0,22% | 300,00 |
| 15.12.2025 | 20,44 | 20,75 | 20,44 | 20,75 | -0,14% | 15,00 |
| 12.12.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 1,86% | - |
| 11.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,63% | - |
| 10.12.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -1,18% | - |
| 09.12.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -1,18% | - |
| 08.12.2025 | 20,82 | 20,82 | 20,35 | 20,35 | 0,89% | 82,00 |
| 05.12.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -1,37% | - |
| 04.12.2025 | 20,22 | 20,45 | 20,22 | 20,45 | 4,66% | 280,00 |
| 03.12.2025 | 19,24 | 19,54 | 19,24 | 19,54 | 1,78% | 50,00 |
| 02.12.2025 | 19,29 | 19,29 | 19,20 | 19,20 | -1,21% | 500,00 |
| 01.12.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 4,59% | - |
| 28.11.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 1,95% | - |
| 27.11.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 1,53% | - |
| 26.11.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -1,03% | - |
| 25.11.2025 | 17,90 | 18,14 | 17,90 | 18,14 | 3,68% | 50,00 |
| 24.11.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 3,03% | - |
| 21.11.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -4,47% | - |
| 20.11.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 1,13% | - |
| 19.11.2025 | 17,41 | 17,58 | 17,41 | 17,58 | -2,55% | 100,00 |
| 18.11.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,33% | - |
| 17.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,52% | - |
| 14.11.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -4,77% | - |
| 13.11.2025 | 18,87 | 19,10 | 18,87 | 19,10 | 4,53% | 103,00 |
| 12.11.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,63% | - |
| 11.11.2025 | 18,49 | 18,49 | 18,39 | 18,39 | 0,16% | 100,00 |
| 10.11.2025 | 18,27 | 18,39 | 18,27 | 18,36 | 2,56% | 650,00 |
| 07.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,40% | - |
| 06.11.2025 | 17,45 | 17,71 | 17,45 | 17,65 | 4,41% | 509,00 |
| 05.11.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -4,04% | - |
| 04.11.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -1,48% | - |
| 03.11.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,97% | - |
| 31.10.2025 | 18,05 | 18,06 | 18,05 | 18,06 | -4,35% | 6,00 |
| 30.10.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,70% | - |
| 29.10.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -2,08% | - |
| 28.10.2025 | 18,58 | 19,42 | 18,58 | 19,42 | 5,51% | 150,00 |
| 27.10.2025 | 18,55 | 18,55 | 18,41 | 18,41 | 0,92% | 165,00 |
| 24.10.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,92% | - |
| 23.10.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -1,73% | - |
| 22.10.2025 | 18,21 | 18,39 | 18,21 | 18,39 | -0,42% | 72,00 |
| 21.10.2025 | 18,83 | 18,86 | 18,47 | 18,47 | -3,91% | 2.550,00 |
| 20.10.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,91% | - |
| 17.10.2025 | 19,18 | 19,18 | 18,86 | 18,86 | -5,72% | 40,00 |
| 16.10.2025 | 20,01 | 20,01 | 20,01 | 20,01 | -0,22% | - |
| 15.10.2025 | 19,48 | 20,05 | 19,48 | 20,05 | 0,07% | 172,00 |
| 14.10.2025 | 20,01 | 20,04 | 20,01 | 20,04 | 2,10% | 150,00 |
| 13.10.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -8,29% | - |
| 10.10.2025 | 20,71 | 21,40 | 20,71 | 21,40 | 7,75% | 518,00 |
| 09.10.2025 | 20,07 | 20,07 | 19,86 | 19,86 | -1,58% | 300,00 |
| 08.10.2025 | 19,22 | 20,18 | 19,22 | 20,18 | 3,32% | 500,00 |
| 07.10.2025 | 19,21 | 19,53 | 19,21 | 19,53 | 0,14% | 230,00 |
| 06.10.2025 | 19,77 | 20,07 | 19,50 | 19,50 | 1,81% | 1.250,00 |