20,558€
-0,28%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,47 | 20,12 | 19,26 | 19,80 | 1,60% | 4.617,00 |
| 04.05.2026 | 20,29 | 20,54 | 19,49 | 19,49 | -6,67% | 300,00 |
| 30.04.2026 | 20,39 | 21,12 | 20,21 | 20,89 | 2,73% | 3.519,00 |
| 29.04.2026 | 21,36 | 21,55 | 20,11 | 20,33 | -4,96% | 3.121,00 |
| 28.04.2026 | 22,51 | 22,63 | 21,23 | 21,39 | -4,87% | - |
| 27.04.2026 | 22,39 | 22,65 | 22,03 | 22,49 | 0,47% | 205,00 |
| 24.04.2026 | 23,35 | 23,60 | 22,28 | 22,38 | -4,36% | - |
| 23.04.2026 | 23,92 | 24,36 | 23,09 | 23,40 | -2,15% | - |
| 22.04.2026 | 22,96 | 23,95 | 22,80 | 23,92 | 4,23% | 620,00 |
| 21.04.2026 | 24,30 | 24,51 | 22,88 | 22,95 | -6,19% | 434,00 |
| 20.04.2026 | 24,65 | 24,82 | 24,13 | 24,46 | -0,83% | 2.520,00 |
| 17.04.2026 | 24,25 | 25,37 | 24,01 | 24,67 | 1,90% | 2.640,00 |
| 16.04.2026 | 24,11 | 24,28 | 23,71 | 24,21 | 0,54% | - |
| 15.04.2026 | 23,78 | 24,13 | 23,14 | 24,08 | 1,20% | 2.911,00 |
| 14.04.2026 | 23,54 | 24,04 | 23,53 | 23,79 | 1,02% | 381,00 |
| 13.04.2026 | 23,48 | 23,91 | 22,99 | 23,55 | 0,38% | - |
| 10.04.2026 | 22,90 | 23,69 | 22,85 | 23,46 | 1,60% | - |
| 09.04.2026 | 23,26 | 23,42 | 22,84 | 23,09 | -0,75% | 500,00 |
| 08.04.2026 | 22,39 | 24,42 | 22,39 | 23,27 | 4,21% | 269,00 |
| 07.04.2026 | 22,13 | 22,33 | 21,55 | 22,33 | 3,79% | 4.098,00 |
| 02.04.2026 | 21,78 | 21,85 | 20,43 | 21,51 | -0,88% | - |
| 01.04.2026 | 20,81 | 21,94 | 20,67 | 21,70 | 4,91% | - |
| 31.03.2026 | 19,44 | 20,77 | 19,42 | 20,69 | 6,43% | 3.468,00 |
| 30.03.2026 | 19,58 | 20,16 | 19,23 | 19,44 | -0,80% | 1.470,00 |
| 27.03.2026 | 19,59 | 19,66 | 18,97 | 19,59 | 1,39% | 2.251,00 |
| 26.03.2026 | 20,35 | 20,35 | 19,24 | 19,32 | -5,18% | 837,00 |
| 25.03.2026 | 19,71 | 20,72 | 19,61 | 20,38 | 3,73% | 1.072,00 |
| 24.03.2026 | 19,34 | 19,81 | 18,74 | 19,65 | 1,90% | 90,00 |
| 23.03.2026 | 18,41 | 19,64 | 18,22 | 19,28 | 5,03% | 842,00 |
| 20.03.2026 | 18,59 | 19,36 | 18,17 | 18,36 | -1,88% | 4.101,00 |
| 19.03.2026 | 19,70 | 19,70 | 17,72 | 18,71 | -5,43% | 2.645,00 |
| 18.03.2026 | 20,84 | 20,93 | 19,71 | 19,78 | -4,88% | 2.708,00 |
| 17.03.2026 | 21,07 | 21,07 | 20,18 | 20,80 | -0,74% | 2.256,00 |
| 16.03.2026 | 20,69 | 21,21 | 20,55 | 20,96 | 1,16% | 1.997,00 |
| 13.03.2026 | 21,66 | 21,73 | 20,44 | 20,72 | -3,99% | 554,00 |
| 12.03.2026 | 21,47 | 21,61 | 20,95 | 21,58 | 1,17% | 2.681,00 |
| 11.03.2026 | 20,62 | 21,63 | 20,37 | 21,33 | 3,54% | 600,00 |
| 10.03.2026 | 20,59 | 21,28 | 20,52 | 20,60 | 0,07% | 933,00 |
| 09.03.2026 | 20,80 | 20,84 | 19,33 | 20,58 | -1,48% | 3.904,00 |
| 06.03.2026 | 21,84 | 21,94 | 20,59 | 20,89 | -4,24% | 148,00 |
| 05.03.2026 | 23,84 | 23,84 | 21,67 | 21,82 | -8,38% | 659,00 |
| 04.03.2026 | 23,25 | 23,88 | 23,06 | 23,81 | 3,12% | 700,00 |
| 03.03.2026 | 25,21 | 25,53 | 22,69 | 23,09 | -8,12% | 871,00 |
| 02.03.2026 | 25,94 | 25,95 | 24,55 | 25,13 | -0,95% | 2.319,00 |
| 27.02.2026 | 25,58 | 26,08 | 25,10 | 25,37 | -0,96% | 2.235,00 |
| 26.02.2026 | 25,37 | 25,62 | 24,75 | 25,62 | 0,99% | 2.375,00 |
| 25.02.2026 | 24,82 | 25,75 | 24,82 | 25,37 | 1,64% | 1.446,00 |
| 24.02.2026 | 23,74 | 25,24 | 23,72 | 24,96 | 5,14% | 3.336,00 |
| 23.02.2026 | 23,33 | 24,00 | 22,97 | 23,74 | 1,39% | 7.328,00 |
| 20.02.2026 | 22,53 | 23,45 | 22,30 | 23,41 | 3,52% | 813,00 |
| 19.02.2026 | 22,52 | 22,66 | 21,66 | 22,62 | 0,42% | 2.500,00 |
| 18.02.2026 | 21,98 | 22,79 | 21,98 | 22,52 | 2,46% | 1.124,00 |
| 17.02.2026 | 21,93 | 22,26 | 21,20 | 21,98 | -0,14% | 467,00 |
| 16.02.2026 | 22,44 | 22,62 | 21,97 | 22,01 | -1,76% | 1.096,00 |
| 13.02.2026 | 22,64 | 22,80 | 21,94 | 22,41 | -1,08% | 1.148,00 |
| 12.02.2026 | 23,34 | 23,93 | 22,34 | 22,65 | -2,94% | 87,00 |
| 11.02.2026 | 24,26 | 25,00 | 23,04 | 23,34 | -3,03% | 3.753,00 |
| 10.02.2026 | 23,97 | 24,31 | 23,39 | 24,07 | 0,35% | 552,00 |
| 09.02.2026 | 23,23 | 24,19 | 23,07 | 23,98 | 3,70% | 1.166,00 |
| 06.02.2026 | 22,11 | 23,47 | 22,11 | 23,13 | 4,90% | 4.031,00 |
| 05.02.2026 | 23,12 | 23,15 | 21,75 | 22,05 | -5,35% | 1.953,00 |
| 04.02.2026 | 25,17 | 25,72 | 22,76 | 23,29 | -7,52% | 1.442,00 |
| 03.02.2026 | 24,68 | 25,70 | 24,54 | 25,19 | 3,66% | 2.389,00 |
| 02.02.2026 | 23,49 | 24,41 | 23,36 | 24,30 | 1,97% | 3.228,00 |
| 30.01.2026 | 25,79 | 25,89 | 23,45 | 23,83 | -7,57% | 3.450,00 |
| 29.01.2026 | 25,73 | 27,92 | 25,73 | 25,78 | 0,43% | 7.610,00 |
| 28.01.2026 | 25,79 | 26,34 | 25,33 | 25,67 | 0,08% | 914,00 |
| 27.01.2026 | 25,41 | 25,98 | 25,14 | 25,65 | 0,87% | 2.554,00 |
| 26.01.2026 | 25,28 | 26,13 | 25,27 | 25,43 | 1,03% | 2.370,00 |
| 23.01.2026 | 23,67 | 25,21 | 22,55 | 25,17 | 5,25% | 1.390,00 |
| 22.01.2026 | 25,33 | 25,79 | 23,90 | 23,91 | -6,25% | 3.783,00 |
| 21.01.2026 | 25,21 | 26,05 | 25,21 | 25,51 | 0,69% | 2.698,00 |
| 20.01.2026 | 25,59 | 25,75 | 24,82 | 25,33 | -0,24% | 3.029,00 |
| 19.01.2026 | 25,20 | 25,78 | 24,86 | 25,39 | 0,65% | 6.540,00 |
| 16.01.2026 | 25,59 | 25,96 | 24,41 | 25,23 | -1,25% | 7.840,00 |
| 15.01.2026 | 25,59 | 26,18 | 25,31 | 25,55 | -0,16% | 558,00 |
| 14.01.2026 | 25,10 | 25,79 | 25,10 | 25,59 | 1,63% | 1.640,00 |
| 13.01.2026 | 25,32 | 25,34 | 24,92 | 25,18 | -0,12% | 747,00 |
| 12.01.2026 | 24,89 | 25,29 | 24,64 | 25,21 | 2,92% | 1.911,00 |
| 09.01.2026 | 23,50 | 24,70 | 23,35 | 24,49 | 4,30% | 1.026,00 |
| 08.01.2026 | 23,58 | 23,62 | 23,11 | 23,48 | -0,40% | 886,00 |
| 07.01.2026 | 24,17 | 24,27 | 22,79 | 23,58 | -2,40% | 2.058,00 |
| 06.01.2026 | 24,54 | 25,33 | 24,14 | 24,16 | -1,43% | 2.054,00 |
| 05.01.2026 | 23,70 | 24,53 | 23,33 | 24,51 | 5,78% | 1.169,00 |
| 02.01.2026 | 22,94 | 23,47 | 22,75 | 23,17 | 0,65% | 470,00 |
| 30.12.2025 | 22,72 | 23,08 | 22,72 | 23,02 | 1,66% | 329,00 |
| 29.12.2025 | 23,06 | 23,42 | 22,19 | 22,64 | -1,11% | 581,00 |
| 23.12.2025 | 22,15 | 23,05 | 22,15 | 22,90 | 2,62% | 1.262,00 |
| 22.12.2025 | 21,96 | 22,37 | 21,59 | 22,31 | 2,29% | 1.293,00 |
| 19.12.2025 | 21,35 | 21,90 | 21,08 | 21,81 | 2,85% | 1.130,00 |
| 18.12.2025 | 21,17 | 21,42 | 21,01 | 21,21 | 1,34% | 4.380,00 |
| 17.12.2025 | 21,04 | 21,36 | 20,88 | 20,93 | -0,33% | 1.035,00 |
| 16.12.2025 | 20,95 | 21,11 | 20,47 | 21,00 | 0,31% | 9.150,00 |
| 15.12.2025 | 20,59 | 20,99 | 20,52 | 20,93 | 1,75% | 69,00 |
| 12.12.2025 | 20,95 | 21,57 | 20,44 | 20,57 | -1,72% | 7,00 |
| 11.12.2025 | 20,50 | 21,06 | 20,47 | 20,93 | 1,68% | 3.570,00 |
| 10.12.2025 | 20,01 | 20,60 | 19,98 | 20,59 | 2,79% | 4.200,00 |
| 09.12.2025 | 20,27 | 20,27 | 19,70 | 20,03 | -1,25% | 28,00 |
| 08.12.2025 | 20,67 | 20,95 | 20,27 | 20,28 | -2,01% | 14,00 |
| 05.12.2025 | 20,31 | 20,90 | 20,31 | 20,70 | 1,80% | 56,00 |