22,930€
-0,54%
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 | 23,06 | 23,06 | 23,06 | 23,06 | 0,07% | - |
| 19.10.2026 | 23,04 | 23,04 | 23,04 | 23,04 | -1,20% | - |
| 16.10.2026 | 23,32 | 23,32 | 23,32 | 23,32 | 0,37% | - |
| 15.10.2026 | 23,24 | 23,24 | 23,24 | 23,24 | -2,78% | - |
| 14.10.2026 | 24,32 | 24,32 | 23,90 | 23,90 | -1,81% | 14,00 |
| 13.10.2026 | 24,34 | 24,34 | 24,34 | 24,34 | -0,23% | - |
| 12.10.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,63% | - |
| 09.10.2026 | 23,54 | 23,54 | 23,54 | 23,54 | -1,77% | - |
| 08.10.2026 | 23,94 | 23,97 | 23,94 | 23,97 | -3,50% | 27,00 |
| 07.10.2026 | 24,84 | 24,84 | 24,84 | 24,84 | -1,51% | - |
| 06.10.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 3,17% | - |
| 05.10.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 2,43% | - |
| 02.10.2026 | 23,86 | 23,86 | 23,86 | 23,86 | 2,60% | - |
| 01.10.2026 | 23,26 | 23,26 | 23,26 | 23,26 | 20,74% | 120,00 |
| 30.09.2026 | 27,83 | 27,83 | 19,26 | 19,26 | -30,24% | 834,00 |
| 29.09.2026 | 27,61 | 27,61 | 27,61 | 27,61 | 0,36% | - |
| 28.09.2026 | 27,87 | 27,87 | 27,51 | 27,51 | -2,36% | 70,00 |
| 25.09.2026 | 27,71 | 28,18 | 27,71 | 28,18 | 0,88% | 78,00 |
| 24.09.2026 | 27,93 | 27,93 | 27,93 | 27,93 | -2,73% | - |
| 23.09.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 2,85% | - |
| 22.09.2026 | 27,92 | 27,92 | 27,92 | 27,92 | 3,97% | - |
| 21.09.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -1,18% | - |
| 18.09.2026 | 27,18 | 27,18 | 27,18 | 27,18 | -1,54% | - |
| 17.09.2026 | 26,17 | 27,60 | 26,17 | 27,60 | 3,58% | 320,00 |
| 16.09.2026 | 25,91 | 26,65 | 25,91 | 26,65 | 1,83% | 50,00 |
| 15.09.2026 | 26,17 | 26,17 | 26,17 | 26,17 | -3,72% | - |
| 14.09.2026 | 27,18 | 27,18 | 27,18 | 27,18 | 0,91% | - |
| 11.09.2026 | 26,93 | 26,93 | 26,93 | 26,93 | -5,86% | 400,00 |
| 10.09.2026 | 28,61 | 28,61 | 28,61 | 28,61 | 0,56% | - |
| 09.09.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 1,61% | - |
| 08.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,41% | - |
| 07.09.2026 | 27,61 | 27,61 | 27,61 | 27,61 | -0,99% | - |
| 04.09.2026 | 27,88 | 27,88 | 27,88 | 27,88 | 3,20% | - |
| 03.09.2026 | 26,96 | 27,02 | 26,96 | 27,02 | -1,24% | 330,00 |
| 02.09.2026 | 27,41 | 27,41 | 27,36 | 27,36 | -2,30% | 55,00 |
| 01.09.2026 | 28,44 | 28,44 | 28,00 | 28,00 | -5,08% | 25,00 |
| 31.08.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -0,87% | 30,00 |
| 28.08.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 1,10% | - |
| 27.08.2026 | 29,44 | 29,44 | 29,44 | 29,44 | -1,83% | - |
| 26.08.2026 | 29,90 | 29,99 | 29,90 | 29,99 | -1,25% | 900,00 |
| 25.08.2026 | 29,27 | 30,37 | 29,27 | 30,37 | 3,79% | 730,00 |
| 24.08.2026 | 29,91 | 30,21 | 29,26 | 29,26 | 3,12% | 425,00 |
| 21.08.2026 | 28,37 | 28,37 | 28,37 | 28,37 | 1,79% | - |
| 20.08.2026 | 27,49 | 27,99 | 27,14 | 27,87 | 0,87% | 446,00 |
| 19.08.2026 | 27,24 | 27,63 | 27,15 | 27,63 | -1,30% | 185,00 |
| 18.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,40% | 215,00 |
| 17.08.2026 | 26,98 | 27,34 | 26,98 | 27,34 | 2,28% | 25,00 |
| 14.08.2026 | 26,73 | 26,73 | 26,73 | 26,73 | -2,36% | 100,00 |
| 13.08.2026 | 27,29 | 27,38 | 27,29 | 27,38 | 0,40% | 72,00 |
| 12.08.2026 | 27,27 | 27,27 | 27,27 | 27,27 | -0,60% | - |
| 11.08.2026 | 27,43 | 27,43 | 27,43 | 27,43 | 2,03% | - |
| 10.08.2026 | 26,89 | 26,89 | 26,89 | 26,89 | 0,77% | - |
| 07.08.2026 | 25,80 | 26,68 | 25,80 | 26,68 | 1,23% | 120,00 |
| 06.08.2026 | 26,15 | 26,36 | 26,15 | 26,36 | -1,44% | 377,00 |
| 05.08.2026 | 25,75 | 26,74 | 25,75 | 26,74 | 5,17% | 1.956,00 |
| 04.08.2026 | 23,86 | 25,43 | 23,86 | 25,43 | 6,67% | 220,00 |
| 03.08.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -0,54% | - |
| 31.07.2026 | 23,97 | 23,97 | 23,97 | 23,97 | 0,25% | - |
| 30.07.2026 | 23,57 | 23,91 | 23,48 | 23,91 | 2,68% | 408,00 |
| 29.07.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -2,00% | - |
| 28.07.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -1,23% | - |
| 27.07.2026 | 23,78 | 24,05 | 23,78 | 24,05 | 0,00% | 83,00 |
| 24.07.2026 | 24,19 | 24,19 | 24,05 | 24,05 | -0,62% | 132,00 |
| 23.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,08% | - |
| 22.07.2026 | 24,22 | 24,22 | 24,22 | 24,22 | 2,76% | - |
| 21.07.2026 | 23,23 | 23,57 | 23,23 | 23,57 | 4,38% | 130,00 |
| 20.07.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -1,66% | - |
| 17.07.2026 | 22,96 | 22,96 | 22,96 | 22,96 | -4,31% | - |
| 16.07.2026 | 23,69 | 24,00 | 23,69 | 24,00 | -0,29% | 50,00 |
| 15.07.2026 | 24,05 | 24,44 | 24,05 | 24,07 | 8,23% | 77,00 |
| 14.07.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -7,89% | - |
| 13.07.2026 | 24,14 | 24,14 | 24,14 | 24,14 | 0,75% | - |
| 10.07.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 4,56% | - |
| 09.07.2026 | 22,75 | 22,92 | 22,75 | 22,92 | 1,24% | 800,00 |
| 08.07.2026 | 22,45 | 22,64 | 22,45 | 22,64 | -4,45% | 1.000,00 |
| 07.07.2026 | 23,69 | 23,69 | 23,69 | 23,69 | -2,61% | - |
| 06.07.2026 | 24,33 | 24,33 | 24,33 | 24,33 | 0,48% | - |
| 03.07.2026 | 24,09 | 24,21 | 24,09 | 24,21 | 0,00% | 30,00 |
| 02.07.2026 | 23,73 | 24,21 | 23,73 | 24,21 | -0,41% | 1.197,00 |
| 01.07.2026 | 23,73 | 24,31 | 23,73 | 24,31 | 6,90% | 125,00 |
| 30.06.2026 | 22,74 | 22,74 | 22,74 | 22,74 | -1,43% | - |
| 29.06.2026 | 22,90 | 23,09 | 22,90 | 23,07 | 0,44% | 25,00 |
| 26.06.2026 | 23,03 | 23,03 | 22,97 | 22,97 | -1,40% | 59,00 |
| 25.06.2026 | 22,55 | 23,30 | 22,55 | 23,30 | -2,82% | 59,00 |
| 24.06.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -4,39% | - |
| 23.06.2026 | 25,71 | 25,89 | 25,07 | 25,07 | -3,07% | 1.170,00 |
| 22.06.2026 | 25,82 | 25,87 | 25,71 | 25,87 | -2,71% | 520,00 |
| 19.06.2026 | 26,59 | 26,59 | 26,59 | 26,59 | -2,69% | - |
| 18.06.2026 | 27,12 | 27,34 | 27,12 | 27,32 | -2,15% | 500,00 |
| 17.06.2026 | 27,21 | 27,92 | 27,21 | 27,92 | 0,11% | 1.003,00 |
| 16.06.2026 | 27,89 | 27,89 | 27,89 | 27,89 | 5,21% | - |
| 15.06.2026 | 26,51 | 26,51 | 26,51 | 26,51 | 2,26% | - |
| 12.06.2026 | 25,93 | 25,93 | 25,93 | 25,93 | 5,86% | - |
| 11.06.2026 | 24,49 | 24,49 | 24,49 | 24,49 | -2,26% | - |
| 10.06.2026 | 25,02 | 25,36 | 24,82 | 25,06 | 0,32% | 1.010,00 |
| 09.06.2026 | 24,98 | 24,98 | 24,98 | 24,98 | -0,56% | - |
| 08.06.2026 | 24,61 | 25,12 | 24,61 | 25,12 | -10,72% | 120,00 |
| 05.06.2026 | 28,13 | 28,13 | 28,13 | 28,13 | 0,63% | - |
| 04.06.2026 | 27,51 | 27,96 | 27,51 | 27,96 | -3,52% | 100,00 |
| 03.06.2026 | 28,80 | 28,98 | 28,80 | 28,98 | 3,85% | 30,00 |