14,747€
-2,23%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -1,78% | - |
| 24.07.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,29% | - |
| 23.07.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 2,90% | - |
| 22.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,01% | - |
| 21.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,18% | - |
| 18.07.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 1,87% | - |
| 17.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 16.07.2025 | 14,49 | 14,49 | 14,30 | 14,30 | -0,82% | 100,00 |
| 15.07.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -2,59% | - |
| 14.07.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -1,24% | - |
| 11.07.2025 | 14,80 | 14,99 | 14,80 | 14,99 | 2,85% | 20,00 |
| 10.07.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -2,88% | - |
| 09.07.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -2,14% | - |
| 08.07.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -1,15% | - |
| 07.07.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -1,06% | - |
| 04.07.2025 | 15,59 | 15,68 | 15,59 | 15,68 | -1,11% | 200,00 |
| 03.07.2025 | 15,52 | 15,86 | 15,52 | 15,86 | 1,06% | 100,00 |
| 02.07.2025 | 14,88 | 15,69 | 14,88 | 15,69 | 4,80% | 400,00 |
| 01.07.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -0,45% | - |
| 30.06.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 0,67% | 83,00 |
| 27.06.2025 | 15,03 | 15,03 | 14,94 | 14,94 | 0,12% | 10,00 |
| 26.06.2025 | 13,92 | 14,92 | 13,92 | 14,92 | 6,33% | 83,00 |
| 25.06.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 3,09% | - |
| 24.06.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 1,70% | - |
| 23.06.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -0,86% | - |
| 20.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,25% | - |
| 19.06.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 1,05% | - |
| 18.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,30% | - |
| 17.06.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 2,08% | - |
| 16.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,35% | - |
| 13.06.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 12.06.2025 | 13,42 | 13,42 | 13,25 | 13,25 | -2,56% | 50,00 |
| 11.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,86% | - |
| 10.06.2025 | 13,65 | 13,86 | 13,65 | 13,86 | -1,03% | 200,00 |
| 09.06.2025 | 13,71 | 14,00 | 13,71 | 14,00 | 2,87% | 2.975,00 |
| 06.06.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 1,83% | - |
| 05.06.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 1,13% | - |
| 04.06.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,06% | - |
| 03.06.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 2,55% | - |
| 02.06.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -1,60% | - |
| 30.05.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 0,45% | - |
| 29.05.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -0,67% | - |
| 28.05.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -1,26% | - |
| 27.05.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 2,20% | - |
| 26.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,47% | - |
| 23.05.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 2,22% | 700,00 |
| 22.05.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -0,53% | - |
| 21.05.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 1,10% | - |
| 20.05.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,58% | - |
| 19.05.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -2,67% | - |
| 16.05.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,37% | - |
| 15.05.2025 | 12,81 | 12,81 | 12,80 | 12,80 | -1,17% | 200,00 |
| 14.05.2025 | 12,88 | 12,95 | 12,88 | 12,95 | 0,45% | 500,00 |
| 13.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,52% | - |
| 12.05.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 3,86% | - |
| 09.05.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,49% | - |
| 08.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,86% | 30,00 |
| 07.05.2025 | 12,18 | 12,18 | 12,04 | 12,04 | 3,36% | 250,00 |
| 06.05.2025 | 11,78 | 11,78 | 11,65 | 11,65 | -2,27% | 350,00 |
| 05.05.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,61% | - |
| 02.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,52% | - |
| 30.04.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 1,95% | - |
| 29.04.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -3,45% | - |
| 28.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | - |
| 25.04.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 4,75% | - |
| 24.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 9,10% | - |
| 23.04.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 5,12% | - |
| 22.04.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -2,73% | - |
| 17.04.2025 | 10,52 | 10,52 | 10,21 | 10,31 | -0,71% | 11.286,00 |
| 16.04.2025 | 10,41 | 10,41 | 10,39 | 10,39 | -1,67% | 300,00 |
| 15.04.2025 | 10,38 | 10,56 | 10,38 | 10,56 | 0,30% | 350,00 |
| 14.04.2025 | 10,11 | 10,55 | 10,11 | 10,53 | 7,04% | 9.300,00 |
| 11.04.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -9,65% | - |
| 10.04.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 13,30% | - |
| 09.04.2025 | 9,61 | 9,61 | 9,61 | 9,61 | -1,99% | - |
| 08.04.2025 | 10,08 | 10,08 | 9,81 | 9,81 | -1,95% | 400,00 |
| 07.04.2025 | 10,04 | 10,04 | 10,00 | 10,00 | -0,66% | 500,00 |
| 04.04.2025 | 11,50 | 11,60 | 10,07 | 10,07 | -18,74% | 800,00 |
| 03.04.2025 | 12,60 | 12,60 | 12,39 | 12,39 | -5,07% | 30,00 |
| 02.04.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 5,07% | - |
| 01.04.2025 | 12,34 | 12,42 | 12,34 | 12,42 | -1,97% | 200,00 |
| 31.03.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -7,52% | - |
| 28.03.2025 | 13,45 | 13,70 | 13,45 | 13,70 | -0,44% | 20,00 |
| 27.03.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -5,75% | - |
| 26.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,12% | 150,00 |
| 25.03.2025 | 14,65 | 14,92 | 14,65 | 14,92 | 4,23% | 350,00 |
| 24.03.2025 | 14,31 | 14,31 | 14,31 | 14,31 | 1,43% | - |
| 21.03.2025 | 14,18 | 14,18 | 14,11 | 14,11 | -1,82% | 170,00 |
| 20.03.2025 | 14,73 | 14,73 | 14,37 | 14,37 | 2,66% | 183,00 |
| 19.03.2025 | 13,78 | 14,00 | 13,78 | 14,00 | 4,45% | 50,00 |
| 18.03.2025 | 13,42 | 13,42 | 13,40 | 13,40 | 0,40% | 100,00 |
| 17.03.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 2,98% | - |
| 14.03.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 3,70% | 200,00 |
| 13.03.2025 | 11,27 | 12,50 | 11,27 | 12,50 | 15,21% | 84,00 |
| 12.03.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 1,53% | - |
| 11.03.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -6,16% | - |
| 10.03.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -3,74% | - |
| 07.03.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,27% | - |
| 06.03.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 8,55% | - |
| 05.03.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,55% | - |