25,523€
0,72%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 25,57 | 25,98 | 25,10 | 25,42 | -0,80% | 15.000,00 |
| 26.02.2026 | 25,35 | 25,63 | 24,75 | 25,63 | 1,10% | - |
| 25.02.2026 | 24,82 | 25,75 | 24,80 | 25,35 | 1,63% | 19.102,00 |
| 24.02.2026 | 23,75 | 25,23 | 23,72 | 24,94 | 5,13% | 5.200,00 |
| 23.02.2026 | 23,32 | 24,00 | 22,96 | 23,72 | 1,45% | 6.600,00 |
| 20.02.2026 | 22,53 | 23,40 | 22,30 | 23,38 | 3,52% | 2.200,00 |
| 19.02.2026 | 22,50 | 22,66 | 21,67 | 22,59 | 0,34% | - |
| 18.02.2026 | 21,98 | 22,80 | 21,98 | 22,51 | 2,44% | 890,00 |
| 17.02.2026 | 22,09 | 22,26 | 21,19 | 21,97 | -0,16% | 420,00 |
| 16.02.2026 | 22,42 | 22,62 | 21,97 | 22,01 | -1,73% | 46,00 |
| 13.02.2026 | 22,64 | 22,80 | 21,96 | 22,40 | -0,49% | 31,00 |
| 12.02.2026 | 23,34 | 23,93 | 22,34 | 22,51 | -3,57% | 40.836,00 |
| 11.02.2026 | 24,26 | 24,91 | 23,08 | 23,34 | -2,87% | 9.634,00 |
| 10.02.2026 | 23,99 | 24,31 | 23,40 | 24,03 | 0,23% | 4.220,00 |
| 09.02.2026 | 23,23 | 24,18 | 23,10 | 23,97 | 3,62% | 1.350,00 |
| 06.02.2026 | 22,10 | 23,44 | 22,10 | 23,14 | 4,92% | 2.700,00 |
| 05.02.2026 | 23,13 | 23,13 | 21,75 | 22,05 | -5,52% | 4.015,00 |
| 04.02.2026 | 25,16 | 25,68 | 22,80 | 23,34 | -6,96% | 3.825,00 |
| 03.02.2026 | 24,39 | 25,70 | 24,38 | 25,09 | 3,22% | - |
| 02.02.2026 | 23,50 | 24,39 | 23,43 | 24,30 | 1,85% | 16.499,00 |
| 30.01.2026 | 25,79 | 25,89 | 23,46 | 23,86 | -7,40% | 13.250,00 |
| 29.01.2026 | 25,80 | 27,91 | 25,71 | 25,77 | 0,51% | 2.600,00 |
| 28.01.2026 | 25,79 | 26,34 | 25,36 | 25,64 | -0,06% | 41.931,00 |
| 27.01.2026 | 25,39 | 25,97 | 25,16 | 25,66 | 1,00% | 8.728,00 |
| 26.01.2026 | 25,18 | 26,12 | 25,17 | 25,40 | 1,20% | 7.000,00 |
| 23.01.2026 | 23,06 | 25,18 | 22,55 | 25,10 | 4,87% | 28.161,00 |
| 22.01.2026 | 25,52 | 25,78 | 23,91 | 23,94 | -6,17% | - |
| 21.01.2026 | 25,35 | 26,06 | 25,25 | 25,51 | 0,97% | 2.240,00 |
| 20.01.2026 | 25,60 | 25,75 | 24,83 | 25,27 | -0,58% | - |
| 19.01.2026 | 25,20 | 25,68 | 24,89 | 25,41 | 0,39% | 12.550,00 |
| 16.01.2026 | 25,59 | 25,96 | 24,41 | 25,32 | -0,85% | 240,00 |
| 15.01.2026 | 25,57 | 26,40 | 25,29 | 25,53 | 0,07% | 1.204,00 |
| 14.01.2026 | 25,09 | 25,78 | 25,09 | 25,52 | 1,36% | 456,00 |
| 13.01.2026 | 25,33 | 25,33 | 24,92 | 25,17 | -0,19% | - |
| 12.01.2026 | 24,65 | 25,29 | 24,57 | 25,22 | 3,32% | - |
| 09.01.2026 | 23,48 | 24,69 | 23,35 | 24,41 | 3,85% | 42,00 |
| 08.01.2026 | 23,59 | 23,62 | 23,10 | 23,51 | -0,30% | - |
| 07.01.2026 | 24,16 | 24,27 | 22,80 | 23,58 | -2,04% | 28.926,00 |
| 06.01.2026 | 24,53 | 25,32 | 24,07 | 24,07 | -1,33% | - |
| 05.01.2026 | 23,75 | 24,53 | 23,33 | 24,39 | 5,81% | - |
| 02.01.2026 | 22,86 | 23,40 | 22,79 | 23,05 | 2,19% | - |
| 30.12.2025 | 22,71 | 23,07 | 22,56 | 22,56 | 0,42% | - |
| 29.12.2025 | 22,87 | 23,28 | 22,17 | 22,46 | -1,88% | 100,00 |
| 23.12.2025 | 22,47 | 22,92 | 22,38 | 22,89 | 4,33% | - |
| 22.12.2025 | 21,90 | 22,39 | 21,59 | 21,94 | 0,60% | 1.000,00 |
| 19.12.2025 | 21,20 | 21,91 | 21,17 | 21,81 | 2,69% | - |
| 18.12.2025 | 20,93 | 21,43 | 20,89 | 21,24 | 0,85% | - |
| 17.12.2025 | 21,02 | 21,37 | 20,88 | 21,06 | 0,49% | - |
| 16.12.2025 | 20,95 | 21,11 | 20,47 | 20,96 | 0,78% | - |
| 15.12.2025 | 20,79 | 20,99 | 20,52 | 20,80 | -1,68% | 100,00 |
| 12.12.2025 | 20,95 | 21,56 | 20,44 | 21,15 | 1,32% | 25,00 |
| 11.12.2025 | 20,49 | 21,06 | 20,44 | 20,88 | 1,88% | - |
| 10.12.2025 | 20,01 | 20,57 | 19,97 | 20,49 | 3,52% | - |
| 09.12.2025 | 20,27 | 20,45 | 19,70 | 19,79 | -3,47% | - |
| 08.12.2025 | 20,68 | 20,95 | 20,27 | 20,51 | 0,12% | 250,00 |
| 05.12.2025 | 20,31 | 20,74 | 20,31 | 20,48 | 1,97% | - |
| 04.12.2025 | 20,31 | 20,66 | 20,09 | 20,09 | -0,64% | - |
| 03.12.2025 | 19,40 | 20,42 | 19,30 | 20,22 | 4,44% | - |
| 02.12.2025 | 19,43 | 19,56 | 18,98 | 19,36 | 0,29% | - |
| 01.12.2025 | 19,63 | 19,90 | 19,30 | 19,30 | -1,22% | 150,00 |
| 28.11.2025 | 18,73 | 19,78 | 18,73 | 19,54 | 7,07% | 100,00 |
| 27.11.2025 | 18,38 | 18,75 | 18,21 | 18,25 | 0,13% | - |
| 26.11.2025 | 18,05 | 18,43 | 17,85 | 18,22 | 1,24% | - |
| 25.11.2025 | 18,04 | 18,28 | 17,92 | 18,00 | 0,44% | - |
| 24.11.2025 | 17,64 | 18,20 | 17,58 | 17,92 | 4,22% | - |
| 21.11.2025 | 17,10 | 17,73 | 17,05 | 17,20 | -5,56% | - |
| 20.11.2025 | 17,74 | 18,37 | 17,06 | 18,21 | 4,93% | - |
| 19.11.2025 | 17,60 | 18,02 | 17,35 | 17,35 | -2,19% | - |
| 18.11.2025 | 18,11 | 18,34 | 17,56 | 17,74 | -1,10% | 100,00 |
| 17.11.2025 | 18,19 | 18,27 | 17,84 | 17,94 | -0,71% | 90,00 |
| 14.11.2025 | 18,27 | 18,72 | 17,78 | 18,07 | -3,75% | - |
| 13.11.2025 | 18,96 | 19,21 | 18,11 | 18,77 | -0,49% | - |
| 12.11.2025 | 18,36 | 19,05 | 18,35 | 18,86 | 3,75% | - |
| 11.11.2025 | 18,58 | 18,67 | 18,10 | 18,18 | -1,66% | - |
| 10.11.2025 | 18,35 | 18,86 | 18,34 | 18,49 | 3,62% | - |
| 07.11.2025 | 17,99 | 18,24 | 17,57 | 17,84 | -0,36% | - |
| 06.11.2025 | 17,52 | 18,36 | 17,44 | 17,90 | 2,90% | - |
| 05.11.2025 | 17,10 | 17,62 | 16,90 | 17,40 | 2,50% | - |
| 04.11.2025 | 17,57 | 17,60 | 16,94 | 16,98 | -2,75% | - |
| 03.11.2025 | 17,97 | 18,18 | 16,71 | 17,46 | -2,44% | - |
| 31.10.2025 | 18,10 | 18,34 | 17,89 | 17,89 | -4,99% | - |
| 30.10.2025 | 18,95 | 18,96 | 17,72 | 18,83 | -2,53% | - |
| 29.10.2025 | 19,41 | 19,71 | 18,11 | 19,32 | 1,09% | 2.500,00 |
| 28.10.2025 | 18,53 | 19,72 | 18,53 | 19,11 | 3,59% | - |
| 27.10.2025 | 18,60 | 18,87 | 18,45 | 18,45 | -0,53% | - |
| 24.10.2025 | 18,27 | 18,73 | 18,26 | 18,55 | -0,57% | - |
| 23.10.2025 | 18,16 | 18,78 | 17,91 | 18,65 | 3,00% | 100,00 |
| 22.10.2025 | 18,30 | 18,54 | 17,89 | 18,11 | -0,46% | - |
| 21.10.2025 | 18,93 | 18,93 | 18,10 | 18,19 | -5,62% | 555,00 |
| 20.10.2025 | 19,32 | 19,54 | 18,92 | 19,28 | 1,73% | - |
| 17.10.2025 | 19,26 | 19,44 | 18,75 | 18,95 | -2,93% | - |
| 16.10.2025 | 20,09 | 20,35 | 19,31 | 19,52 | -1,63% | - |
| 15.10.2025 | 19,57 | 20,18 | 19,56 | 19,85 | 1,53% | - |
| 14.10.2025 | 20,41 | 20,41 | 19,14 | 19,55 | -1,92% | - |
| 13.10.2025 | 19,81 | 20,37 | 19,61 | 19,93 | -1,35% | - |
| 10.10.2025 | 20,87 | 21,35 | 19,41 | 20,20 | 0,77% | 1.244,00 |
| 09.10.2025 | 20,23 | 20,90 | 19,83 | 20,05 | 1,76% | - |
| 08.10.2025 | 19,29 | 20,35 | 19,27 | 19,70 | 2,58% | - |
| 07.10.2025 | 19,35 | 19,81 | 19,20 | 19,20 | -2,97% | - |
| 06.10.2025 | 19,88 | 20,18 | 19,30 | 19,79 | 0,93% | - |