22,915€
-1,10%
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 | 23,23 | 23,41 | 22,50 | 22,92 | -1,10% | 2.341,00 |
| 19.10.2026 | 23,24 | 23,40 | 22,65 | 23,17 | 0,06% | 42,00 |
| 16.10.2026 | 23,48 | 23,93 | 22,84 | 23,16 | -1,47% | - |
| 15.10.2026 | 23,62 | 23,64 | 23,45 | 23,50 | 0,04% | - |
| 14.10.2026 | 24,49 | 24,56 | 23,36 | 23,49 | -4,12% | 359,00 |
| 13.10.2026 | 24,51 | 24,84 | 23,86 | 24,50 | -0,11% | 550,00 |
| 12.10.2026 | 24,51 | 24,62 | 24,51 | 24,53 | 0,44% | 2.080,00 |
| 09.10.2026 | 23,93 | 25,20 | 23,70 | 24,42 | 2,86% | 161,00 |
| 08.10.2026 | 24,13 | 24,29 | 23,58 | 23,74 | -1,58% | 100,00 |
| 07.10.2026 | 25,02 | 25,12 | 23,84 | 24,12 | -3,19% | 2.254,00 |
| 06.10.2026 | 25,39 | 25,40 | 24,56 | 24,92 | -1,85% | 640,00 |
| 05.10.2026 | 24,62 | 25,61 | 24,28 | 25,39 | 3,49% | 780,00 |
| 02.10.2026 | 23,86 | 25,30 | 23,76 | 24,53 | 2,08% | 1.200,00 |
| 01.10.2026 | 23,63 | 25,20 | 23,63 | 24,03 | 9,56% | 1.511,00 |
| 30.09.2026 | 28,02 | 28,63 | 20,90 | 21,93 | -21,81% | 454,00 |
| 29.09.2026 | 27,81 | 28,21 | 27,75 | 28,05 | 0,86% | 15,00 |
| 28.09.2026 | 28,08 | 28,08 | 27,11 | 27,81 | -1,52% | 124,00 |
| 25.09.2026 | 27,84 | 28,45 | 27,63 | 28,24 | 1,29% | 3.105,00 |
| 24.09.2026 | 28,14 | 28,17 | 27,43 | 27,88 | -0,92% | 55,00 |
| 23.09.2026 | 29,00 | 29,17 | 27,67 | 28,14 | -2,49% | 4.600,00 |
| 22.09.2026 | 28,15 | 29,27 | 28,11 | 28,86 | 2,67% | 2.542,00 |
| 21.09.2026 | 27,09 | 28,12 | 27,07 | 28,11 | 3,71% | 413,00 |
| 18.09.2026 | 27,36 | 27,44 | 26,64 | 27,11 | -1,08% | 644,00 |
| 17.09.2026 | 26,33 | 27,72 | 26,33 | 27,40 | 3,95% | 4.457,00 |
| 16.09.2026 | 26,09 | 26,70 | 25,88 | 26,36 | 0,88% | 152,00 |
| 15.09.2026 | 26,38 | 26,40 | 25,78 | 26,13 | -0,85% | - |
| 14.09.2026 | 27,40 | 27,40 | 25,72 | 26,36 | -3,57% | 3.474,00 |
| 11.09.2026 | 26,87 | 28,28 | 26,78 | 27,33 | 2,15% | 286,00 |
| 10.09.2026 | 28,78 | 29,02 | 26,63 | 26,76 | -7,18% | 1.090,00 |
| 09.09.2026 | 28,64 | 29,04 | 28,16 | 28,83 | 0,54% | 628,00 |
| 08.09.2026 | 28,16 | 29,24 | 28,13 | 28,67 | 3,27% | 1.024,00 |
| 07.09.2026 | 27,61 | 27,95 | 27,61 | 27,76 | 0,05% | 250,00 |
| 04.09.2026 | 27,95 | 28,65 | 27,56 | 27,75 | -1,19% | 7.861,00 |
| 03.09.2026 | 27,22 | 28,13 | 27,00 | 28,09 | 3,60% | 100,00 |
| 02.09.2026 | 27,55 | 28,09 | 27,02 | 27,11 | -1,42% | 792,00 |
| 01.09.2026 | 28,50 | 28,66 | 27,39 | 27,50 | -3,95% | 609,00 |
| 31.08.2026 | 29,44 | 29,79 | 28,29 | 28,63 | -3,46% | 3.044,00 |
| 28.08.2026 | 29,89 | 30,29 | 29,39 | 29,66 | -1,03% | 591,00 |
| 27.08.2026 | 29,83 | 30,05 | 29,21 | 29,97 | 0,98% | 134,00 |
| 26.08.2026 | 30,11 | 30,26 | 29,36 | 29,68 | -1,61% | 2.100,00 |
| 25.08.2026 | 29,61 | 30,40 | 29,27 | 30,16 | 2,22% | 1.573,00 |
| 24.08.2026 | 29,72 | 30,25 | 29,05 | 29,51 | -0,24% | 1.754,00 |
| 21.08.2026 | 28,37 | 29,76 | 28,37 | 29,58 | 3,03% | 2.000,00 |
| 20.08.2026 | 27,29 | 28,72 | 27,26 | 28,71 | 4,57% | 876,00 |
| 19.08.2026 | 27,02 | 27,78 | 26,76 | 27,45 | 38,61% | 1.337,00 |
| 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 |