14,638€
-3,91%
Echtzeit-Aktienkurs First Quantum Minerals Ltd.
Bid:
Ask:
Aktienkurse zur First Quantum Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 12,91 | 12,91 | 12,48 | 12,86 | -0,60% | - |
| 14.05.2025 | 12,97 | 13,22 | 12,83 | 12,93 | -0,22% | - |
| 13.05.2025 | 12,99 | 13,35 | 12,79 | 12,96 | -0,35% | - |
| 12.05.2025 | 12,44 | 13,28 | 12,44 | 13,01 | 5,19% | 300,00 |
| 09.05.2025 | 11,97 | 12,37 | 11,94 | 12,37 | 3,33% | - |
| 08.05.2025 | 12,04 | 12,18 | 11,82 | 11,97 | -0,70% | - |
| 07.05.2025 | 12,27 | 12,40 | 11,88 | 12,05 | -1,87% | 2,00 |
| 06.05.2025 | 11,86 | 12,36 | 11,65 | 12,28 | 3,42% | - |
| 05.05.2025 | 11,94 | 12,03 | 11,84 | 11,87 | -1,44% | - |
| 02.05.2025 | 11,80 | 12,24 | 11,80 | 12,05 | 1,80% | - |
| 30.04.2025 | 12,01 | 12,01 | 11,19 | 11,83 | -1,35% | - |
| 29.04.2025 | 11,63 | 12,08 | 11,63 | 12,00 | 1,82% | - |
| 28.04.2025 | 12,14 | 12,22 | 11,58 | 11,78 | -3,29% | - |
| 25.04.2025 | 12,21 | 12,27 | 11,90 | 12,18 | 0,69% | - |
| 24.04.2025 | 11,59 | 12,45 | 11,46 | 12,10 | 4,40% | 175,00 |
| 23.04.2025 | 10,67 | 11,61 | 10,66 | 11,59 | 9,84% | 270,00 |
| 22.04.2025 | 10,14 | 10,76 | 10,14 | 10,55 | 0,31% | - |
| 17.04.2025 | 10,47 | 10,68 | 10,35 | 10,52 | -0,74% | - |
| 16.04.2025 | 10,47 | 10,81 | 10,31 | 10,60 | 0,37% | - |
| 15.04.2025 | 10,46 | 10,69 | 10,36 | 10,56 | 1,03% | - |
| 14.04.2025 | 10,24 | 10,87 | 10,20 | 10,45 | 2,32% | 25,00 |
| 11.04.2025 | 9,94 | 10,41 | 9,82 | 10,21 | 2,43% | - |
| 10.04.2025 | 10,97 | 11,17 | 9,63 | 9,97 | -8,82% | 150,00 |
| 09.04.2025 | 9,59 | 11,47 | 9,23 | 10,94 | 13,46% | 20,00 |
| 08.04.2025 | 10,24 | 10,81 | 9,33 | 9,64 | -3,87% | - |
| 07.04.2025 | 9,80 | 10,77 | 9,58 | 10,03 | -2,45% | 2.990,00 |
| 04.04.2025 | 11,59 | 11,60 | 9,62 | 10,28 | -11,77% | 3.450,00 |
| 03.04.2025 | 12,52 | 12,53 | 11,55 | 11,65 | -9,03% | 1.000,00 |
| 02.04.2025 | 13,00 | 13,16 | 12,55 | 12,81 | -2,67% | - |
| 01.04.2025 | 12,45 | 13,23 | 12,38 | 13,16 | 6,04% | - |
| 31.03.2025 | 12,76 | 12,76 | 12,06 | 12,41 | -2,82% | - |
| 28.03.2025 | 13,56 | 13,56 | 12,58 | 12,77 | -5,82% | - |
| 27.03.2025 | 13,88 | 13,93 | 13,45 | 13,56 | -2,51% | 90,00 |
| 26.03.2025 | 14,65 | 14,76 | 13,72 | 13,91 | -5,19% | - |
| 25.03.2025 | 14,60 | 15,01 | 14,53 | 14,67 | -0,63% | - |
| 24.03.2025 | 14,44 | 14,97 | 14,41 | 14,76 | 3,17% | - |
| 21.03.2025 | 14,28 | 14,45 | 13,82 | 14,31 | 0,18% | - |
| 20.03.2025 | 14,85 | 14,92 | 14,27 | 14,28 | -3,55% | - |
| 19.03.2025 | 13,86 | 14,89 | 13,86 | 14,81 | 6,70% | 10,00 |
| 18.03.2025 | 13,37 | 13,98 | 13,37 | 13,88 | 2,55% | 188,00 |
| 17.03.2025 | 13,37 | 13,90 | 13,14 | 13,53 | 0,65% | - |
| 14.03.2025 | 13,12 | 13,91 | 12,88 | 13,45 | 3,42% | - |
| 13.03.2025 | 11,34 | 13,13 | 11,33 | 13,00 | 14,49% | - |
| 12.03.2025 | 10,80 | 11,55 | 10,80 | 11,36 | 3,80% | - |
| 11.03.2025 | 10,75 | 11,10 | 10,52 | 10,94 | 1,33% | - |
| 10.03.2025 | 11,46 | 11,49 | 10,52 | 10,80 | -5,79% | 175,00 |
| 07.03.2025 | 11,78 | 11,97 | 11,10 | 11,46 | -4,27% | - |
| 06.03.2025 | 11,81 | 12,13 | 11,36 | 11,97 | 0,06% | 270,00 |
| 05.03.2025 | 11,01 | 11,97 | 10,97 | 11,96 | 8,81% | - |