18,823€
-2,07%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 18,98 | 18,98 | 18,83 | 18,97 | -1,28% | - |
| 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 |
| 03.10.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,64% | - |
| 02.10.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -0,02% | - |
| 01.10.2025 | 19,10 | 19,28 | 19,10 | 19,28 | 0,89% | 750,00 |
| 30.09.2025 | 19,18 | 19,25 | 19,11 | 19,11 | 4,88% | 550,00 |
| 29.09.2025 | 17,70 | 18,22 | 17,70 | 18,22 | 3,10% | 120,00 |
| 26.09.2025 | 17,51 | 17,67 | 17,51 | 17,67 | -0,88% | 1.000,00 |
| 25.09.2025 | 17,55 | 17,83 | 17,55 | 17,83 | -1,50% | 1.000,00 |
| 24.09.2025 | 16,91 | 18,10 | 16,83 | 18,10 | 6,33% | 980,00 |
| 23.09.2025 | 16,77 | 17,02 | 16,77 | 17,02 | 1,92% | 35,00 |
| 22.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,98% | - |
| 19.09.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,64% | - |
| 18.09.2025 | 16,14 | 16,33 | 16,14 | 16,33 | -0,60% | 370,00 |
| 17.09.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,39% | 200,00 |
| 16.09.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,61% | - |
| 15.09.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,40% | - |
| 12.09.2025 | 16,01 | 16,20 | 16,01 | 16,20 | 1,82% | 1.000,00 |
| 11.09.2025 | 15,61 | 15,94 | 15,50 | 15,91 | 0,79% | 7,00 |
| 10.09.2025 | 15,54 | 15,79 | 15,54 | 15,79 | 3,60% | 400,00 |
| 08.09.2025 | 15,25 | 15,49 | 15,08 | 15,24 | 1,84% | - |
| 05.09.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -3,18% | - |
| 04.09.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 5,43% | - |
| 03.09.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -2,08% | - |
| 02.09.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -1,44% | - |
| 01.09.2025 | 14,85 | 15,19 | 14,85 | 15,19 | 4,43% | 500,00 |
| 29.08.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 0,29% | - |
| 28.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,35% | - |
| 27.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,60% | - |
| 26.08.2025 | 14,60 | 14,79 | 14,45 | 14,79 | 0,12% | 252,00 |
| 25.08.2025 | 14,45 | 14,77 | 14,45 | 14,77 | 6,58% | 350,00 |
| 22.08.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,03% | - |
| 21.08.2025 | 13,71 | 13,85 | 13,71 | 13,85 | -2,60% | 50,00 |
| 20.08.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -2,08% | - |
| 19.08.2025 | 14,35 | 14,53 | 14,35 | 14,53 | -4,13% | 543,00 |
| 18.08.2025 | 15,00 | 15,15 | 15,00 | 15,15 | 3,43% | 301,00 |
| 15.08.2025 | 14,57 | 14,83 | 14,57 | 14,65 | -0,20% | 930,00 |
| 14.08.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,53% | - |
| 13.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,53% | - |
| 12.08.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -2,11% | - |
| 11.08.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 2,28% | - |
| 08.08.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 1,07% | - |
| 07.08.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -2,20% | - |
| 06.08.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 1,27% | - |
| 05.08.2025 | 14,66 | 14,66 | 14,35 | 14,35 | 4,26% | 600,00 |
| 04.08.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -5,73% | - |
| 01.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,07% | - |
| 31.07.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,31% | - |
| 30.07.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -0,61% | - |
| 29.07.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 0,60% | - |
| 28.07.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -1,19% | - |
| 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% | - |