19,452€
0,37%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 19,41 | 19,53 | 19,34 | 19,36 | -0,10% | - |
| 01.10.2025 | 19,16 | 19,51 | 18,80 | 19,38 | 0,90% | - |
| 30.09.2025 | 19,32 | 19,42 | 19,07 | 19,21 | 5,57% | - |
| 29.09.2025 | 17,87 | 19,36 | 17,86 | 18,19 | 2,81% | - |
| 26.09.2025 | 17,64 | 17,90 | 17,54 | 17,70 | 0,76% | - |
| 25.09.2025 | 17,66 | 17,85 | 17,35 | 17,56 | 0,00% | - |
| 24.09.2025 | 17,08 | 18,91 | 17,04 | 17,56 | 3,49% | - |
| 23.09.2025 | 16,91 | 17,25 | 16,87 | 16,97 | -0,04% | 600,00 |
| 22.09.2025 | 16,81 | 17,19 | 16,65 | 16,98 | 4,35% | - |
| 19.09.2025 | 16,17 | 16,81 | 16,17 | 16,27 | -1,09% | - |
| 18.09.2025 | 16,26 | 16,47 | 16,11 | 16,45 | 1,13% | 250,00 |
| 17.09.2025 | 16,54 | 16,54 | 16,16 | 16,26 | -0,73% | - |
| 16.09.2025 | 16,49 | 16,69 | 16,28 | 16,38 | -0,05% | - |
| 15.09.2025 | 16,19 | 16,57 | 16,05 | 16,39 | 1,12% | 2.000,00 |
| 12.09.2025 | 16,11 | 16,47 | 16,01 | 16,21 | 1,82% | 50,00 |
| 11.09.2025 | 15,61 | 16,10 | 15,59 | 15,92 | 0,38% | 450,00 |
| 10.09.2025 | 15,65 | 15,86 | 15,55 | 15,86 | 1,68% | 4.200,00 |
| 09.09.2025 | 15,21 | 15,71 | 15,20 | 15,60 | 2,32% | 750,00 |
| 08.09.2025 | 15,34 | 15,44 | 15,08 | 15,25 | 1,44% | - |
| 05.09.2025 | 15,08 | 15,40 | 15,00 | 15,03 | -1,26% | - |
| 04.09.2025 | 15,57 | 15,58 | 14,92 | 15,22 | -0,67% | - |
| 03.09.2025 | 14,76 | 15,67 | 14,73 | 15,32 | 5,09% | - |
| 02.09.2025 | 15,11 | 15,22 | 14,41 | 14,58 | -2,42% | - |
| 01.09.2025 | 14,96 | 15,14 | 14,93 | 14,94 | 2,15% | - |
| 29.08.2025 | 14,73 | 15,03 | 14,54 | 14,63 | 1,05% | - |
| 28.08.2025 | 14,63 | 14,69 | 14,48 | 14,48 | 0,00% | - |
| 27.08.2025 | 14,85 | 14,86 | 14,45 | 14,48 | -0,29% | - |
| 26.08.2025 | 14,67 | 14,75 | 14,37 | 14,52 | -0,89% | - |
| 25.08.2025 | 14,50 | 14,75 | 14,39 | 14,65 | 1,19% | 4.328,00 |
| 22.08.2025 | 13,95 | 14,48 | 13,82 | 14,48 | 3,85% | - |
| 21.08.2025 | 13,88 | 14,05 | 13,74 | 13,94 | 0,60% | - |
| 20.08.2025 | 14,29 | 14,33 | 13,78 | 13,86 | -2,63% | - |
| 19.08.2025 | 14,46 | 14,70 | 14,15 | 14,23 | -1,45% | 6.388,00 |
| 18.08.2025 | 14,85 | 15,25 | 14,42 | 14,44 | -1,44% | 1.010,00 |
| 15.08.2025 | 14,75 | 14,96 | 14,58 | 14,65 | -0,31% | - |
| 14.08.2025 | 14,80 | 14,81 | 14,47 | 14,70 | -0,54% | - |
| 13.08.2025 | 14,70 | 14,90 | 14,60 | 14,78 | 0,38% | - |
| 12.08.2025 | 14,57 | 14,86 | 14,45 | 14,72 | 1,64% | - |
| 11.08.2025 | 14,80 | 14,96 | 14,48 | 14,48 | -2,35% | 1.252,00 |
| 08.08.2025 | 14,47 | 14,89 | 14,45 | 14,83 | 2,64% | - |
| 07.08.2025 | 14,32 | 14,62 | 14,19 | 14,45 | 0,88% | - |
| 06.08.2025 | 14,64 | 14,80 | 14,20 | 14,33 | -2,05% | - |
| 05.08.2025 | 14,40 | 14,75 | 14,11 | 14,63 | 4,18% | - |
| 04.08.2025 | 13,93 | 14,04 | 13,91 | 14,04 | 1,01% | - |
| 01.08.2025 | 14,70 | 14,70 | 13,89 | 13,90 | -5,53% | 50,00 |
| 31.07.2025 | 14,59 | 14,81 | 14,32 | 14,71 | 1,16% | 45,00 |
| 30.07.2025 | 14,76 | 14,86 | 14,29 | 14,54 | -1,33% | - |
| 29.07.2025 | 14,85 | 15,03 | 14,58 | 14,74 | -0,56% | - |
| 28.07.2025 | 14,75 | 14,87 | 14,44 | 14,82 | 0,52% | - |
| 25.07.2025 | 14,92 | 14,94 | 14,41 | 14,75 | -1,25% | - |
| 24.07.2025 | 15,21 | 15,40 | 14,90 | 14,93 | -1,96% | - |
| 23.07.2025 | 15,28 | 15,46 | 15,07 | 15,23 | 0,04% | - |
| 22.07.2025 | 14,81 | 15,34 | 14,65 | 15,22 | 2,79% | - |
| 21.07.2025 | 14,84 | 14,94 | 14,59 | 14,81 | 1,02% | - |
| 18.07.2025 | 14,77 | 14,99 | 14,59 | 14,66 | -0,95% | - |
| 17.07.2025 | 14,51 | 14,89 | 14,35 | 14,80 | 2,01% | - |
| 16.07.2025 | 14,59 | 14,69 | 14,13 | 14,51 | -0,63% | - |
| 15.07.2025 | 14,62 | 14,65 | 14,37 | 14,60 | 0,52% | - |
| 14.07.2025 | 14,82 | 14,84 | 14,20 | 14,53 | -0,40% | - |
| 11.07.2025 | 14,89 | 14,92 | 14,46 | 14,58 | -2,13% | - |
| 10.07.2025 | 14,69 | 15,00 | 14,69 | 14,90 | 1,33% | - |
| 09.07.2025 | 15,09 | 15,09 | 14,59 | 14,71 | -2,60% | - |
| 08.07.2025 | 15,44 | 15,62 | 15,01 | 15,10 | -2,28% | - |
| 07.07.2025 | 15,62 | 15,63 | 15,36 | 15,45 | -1,21% | - |
| 04.07.2025 | 15,72 | 15,79 | 15,27 | 15,64 | -0,68% | - |
| 03.07.2025 | 15,72 | 15,82 | 15,49 | 15,75 | 0,62% | - |
| 02.07.2025 | 15,01 | 16,14 | 15,01 | 15,65 | 4,38% | - |
| 01.07.2025 | 15,09 | 15,09 | 14,99 | 14,99 | -0,48% | - |
| 30.06.2025 | 14,94 | 15,27 | 14,81 | 15,07 | 1,05% | - |
| 27.06.2025 | 15,14 | 15,15 | 14,70 | 14,91 | -1,53% | - |
| 26.06.2025 | 13,87 | 15,15 | 13,87 | 15,14 | 7,79% | - |
| 25.06.2025 | 13,98 | 14,26 | 13,95 | 14,05 | -0,74% | - |
| 24.06.2025 | 13,56 | 14,15 | 13,56 | 14,15 | 3,12% | - |
| 23.06.2025 | 13,34 | 13,82 | 13,32 | 13,72 | 1,69% | - |
| 20.06.2025 | 13,60 | 13,97 | 13,44 | 13,50 | -1,03% | - |
| 19.06.2025 | 13,49 | 14,16 | 13,43 | 13,64 | 0,11% | - |
| 18.06.2025 | 13,35 | 13,70 | 13,35 | 13,62 | 0,67% | - |
| 17.06.2025 | 13,52 | 13,69 | 13,31 | 13,53 | -0,92% | - |
| 16.06.2025 | 13,40 | 13,76 | 13,38 | 13,66 | 1,96% | - |
| 13.06.2025 | 13,26 | 13,62 | 13,05 | 13,40 | 0,74% | - |
| 12.06.2025 | 13,53 | 13,84 | 13,20 | 13,30 | -1,87% | 100,00 |
| 11.06.2025 | 13,55 | 13,79 | 13,45 | 13,55 | -1,18% | - |
| 10.06.2025 | 13,75 | 13,77 | 13,45 | 13,71 | -0,31% | - |
| 09.06.2025 | 13,66 | 14,05 | 13,66 | 13,76 | -0,52% | - |
| 06.06.2025 | 13,71 | 14,03 | 13,70 | 13,83 | 0,84% | - |
| 05.06.2025 | 13,47 | 13,91 | 13,44 | 13,71 | 1,98% | - |
| 04.06.2025 | 13,32 | 13,52 | 13,18 | 13,45 | 0,90% | 1.026,00 |
| 03.06.2025 | 13,31 | 13,59 | 13,06 | 13,33 | 0,13% | - |
| 02.06.2025 | 13,03 | 13,41 | 12,89 | 13,31 | 2,13% | - |
| 30.05.2025 | 13,04 | 13,23 | 12,95 | 13,03 | -1,17% | - |
| 29.05.2025 | 13,19 | 13,46 | 13,07 | 13,19 | 0,45% | - |
| 28.05.2025 | 13,22 | 13,30 | 12,98 | 13,13 | -0,58% | - |
| 27.05.2025 | 13,39 | 13,62 | 13,15 | 13,20 | -1,33% | - |
| 26.05.2025 | 13,10 | 13,53 | 13,10 | 13,38 | 1,82% | - |
| 23.05.2025 | 12,78 | 13,22 | 12,50 | 13,14 | 2,68% | - |
| 22.05.2025 | 12,51 | 12,91 | 12,43 | 12,80 | 2,32% | - |
| 21.05.2025 | 12,50 | 12,87 | 12,50 | 12,51 | -0,74% | - |
| 20.05.2025 | 12,29 | 12,74 | 12,28 | 12,60 | 1,16% | - |
| 19.05.2025 | 12,49 | 12,50 | 12,33 | 12,46 | -0,63% | - |
| 16.05.2025 | 12,85 | 13,03 | 12,35 | 12,54 | -2,48% | - |