22,915€
-0,93%
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 | 22,51 | 22,90 | -1,17% | 5.821,00 |
| 19.10.2026 | 23,21 | 23,40 | 22,65 | 23,17 | 0,11% | - |
| 16.10.2026 | 23,49 | 23,93 | 22,85 | 23,15 | -1,53% | 21.520,00 |
| 15.10.2026 | 23,41 | 23,77 | 22,66 | 23,51 | 0,10% | 41.600,00 |
| 14.10.2026 | 24,50 | 24,59 | 23,36 | 23,49 | -4,45% | 23.760,00 |
| 13.10.2026 | 24,52 | 24,85 | 23,92 | 24,58 | 0,02% | - |
| 12.10.2026 | 24,50 | 24,62 | 24,50 | 24,58 | 0,74% | - |
| 09.10.2026 | 23,72 | 25,20 | 23,69 | 24,40 | 2,83% | 24.000,00 |
| 08.10.2026 | 24,12 | 24,29 | 23,58 | 23,72 | -1,64% | 17.750,00 |
| 07.10.2026 | 25,02 | 25,09 | 23,84 | 24,12 | -3,32% | - |
| 06.10.2026 | 25,39 | 25,43 | 24,56 | 24,95 | -1,53% | 4.200,00 |
| 05.10.2026 | 24,62 | 25,61 | 24,30 | 25,34 | 2,87% | - |
| 02.10.2026 | 24,04 | 25,30 | 23,76 | 24,63 | 2,56% | - |
| 01.10.2026 | 23,63 | 25,19 | 23,55 | 24,01 | 1,37% | 6.417,00 |
| 30.09.2026 | 28,03 | 28,63 | 18,01 | 23,69 | -15,55% | 198,00 |
| 29.09.2026 | 27,82 | 28,21 | 27,74 | 28,05 | 0,88% | - |
| 28.09.2026 | 28,06 | 28,25 | 27,13 | 27,81 | -1,51% | 3.920,00 |
| 25.09.2026 | 27,91 | 28,44 | 27,66 | 28,23 | 1,14% | - |
| 24.09.2026 | 28,14 | 28,17 | 27,44 | 27,91 | -0,84% | - |
| 23.09.2026 | 28,93 | 29,17 | 27,67 | 28,15 | -2,92% | 11.850,00 |
| 22.09.2026 | 28,11 | 29,27 | 28,11 | 29,00 | 3,35% | - |
| 21.09.2026 | 27,11 | 28,12 | 27,07 | 28,06 | 3,71% | - |
| 18.09.2026 | 27,38 | 27,44 | 26,64 | 27,06 | -1,44% | 7.600,00 |
| 17.09.2026 | 26,37 | 27,72 | 26,33 | 27,45 | 4,17% | 8.148,00 |
| 16.09.2026 | 26,11 | 26,70 | 25,87 | 26,35 | 0,78% | 5.250,00 |
| 15.09.2026 | 26,36 | 26,38 | 25,78 | 26,15 | -0,93% | - |
| 14.09.2026 | 27,38 | 27,40 | 25,73 | 26,39 | -3,46% | 2.140,00 |
| 11.09.2026 | 26,84 | 28,28 | 26,83 | 27,34 | 2,00% | 5.150,00 |
| 10.09.2026 | 28,82 | 29,02 | 26,63 | 26,80 | -7,08% | 27.295,00 |
| 09.09.2026 | 28,66 | 29,08 | 28,16 | 28,84 | 0,77% | - |
| 08.09.2026 | 28,15 | 29,25 | 28,11 | 28,62 | 2,99% | 25.000,00 |
| 07.09.2026 | 27,78 | 27,79 | 27,77 | 27,79 | 0,31% | 5.718,00 |
| 04.09.2026 | 28,09 | 28,55 | 27,56 | 27,70 | -1,37% | 18.409,00 |
| 03.09.2026 | 27,14 | 28,27 | 27,07 | 28,09 | 3,66% | 23.990,00 |
| 02.09.2026 | 27,55 | 28,09 | 27,04 | 27,10 | -1,59% | - |
| 01.09.2026 | 28,65 | 28,66 | 27,38 | 27,53 | -3,91% | 910,00 |
| 31.08.2026 | 29,66 | 29,80 | 28,29 | 28,65 | -3,28% | 420,00 |
| 28.08.2026 | 29,98 | 30,29 | 29,40 | 29,63 | -1,00% | - |
| 27.08.2026 | 29,66 | 30,05 | 29,22 | 29,93 | 0,52% | 4.800,00 |
| 26.08.2026 | 30,13 | 30,24 | 29,36 | 29,77 | -1,55% | 13.142,00 |
| 25.08.2026 | 29,49 | 30,40 | 29,24 | 30,24 | 2,46% | 5.217,00 |
| 24.08.2026 | 29,69 | 30,24 | 29,06 | 29,51 | -0,25% | 11.240,00 |
| 21.08.2026 | 28,58 | 29,73 | 28,44 | 29,59 | 4,26% | 10.000,00 |
| 20.08.2026 | 27,58 | 28,53 | 26,77 | 28,38 | 3,51% | 10.500,00 |
| 19.08.2026 | 27,04 | 27,78 | 26,72 | 27,42 | 1,54% | 8.700,00 |
| 18.08.2026 | 27,81 | 27,91 | 26,84 | 27,00 | -3,15% | 6,00 |
| 17.08.2026 | 26,99 | 28,05 | 26,98 | 27,88 | 2,61% | 300,00 |
| 14.08.2026 | 26,93 | 27,31 | 26,82 | 27,17 | 0,91% | - |
| 13.08.2026 | 27,50 | 27,52 | 26,71 | 26,92 | -2,17% | 5.106,00 |
| 12.08.2026 | 27,47 | 28,11 | 27,44 | 27,52 | 0,46% | - |
| 11.08.2026 | 27,64 | 27,85 | 27,13 | 27,39 | -1,16% | - |
| 10.08.2026 | 27,09 | 27,83 | 26,68 | 27,72 | 2,29% | - |
| 07.08.2026 | 25,99 | 27,10 | 25,73 | 27,10 | 3,99% | - |
| 06.08.2026 | 26,34 | 26,70 | 25,90 | 26,06 | -1,27% | - |
| 05.08.2026 | 25,94 | 26,94 | 25,83 | 26,39 | 1,99% | 6.925,00 |
| 04.08.2026 | 23,98 | 26,05 | 23,97 | 25,88 | 7,22% | 73.500,00 |
| 03.08.2026 | 23,97 | 24,17 | 23,95 | 24,13 | 0,39% | - |
| 31.07.2026 | 24,14 | 24,46 | 23,35 | 24,04 | 2,10% | - |
| 30.07.2026 | 23,67 | 23,68 | 23,46 | 23,55 | -0,25% | 1.600,00 |
| 29.07.2026 | 23,45 | 24,49 | 23,11 | 23,60 | 1,30% | - |
| 28.07.2026 | 23,93 | 24,02 | 22,59 | 23,30 | -2,52% | 1.221,00 |
| 27.07.2026 | 23,97 | 24,17 | 23,01 | 23,90 | -0,56% | 3.960,00 |
| 24.07.2026 | 24,29 | 24,57 | 23,80 | 24,04 | -1,26% | - |
| 23.07.2026 | 24,22 | 24,53 | 23,94 | 24,35 | -0,13% | 23.528,00 |
| 22.07.2026 | 24,60 | 25,17 | 24,13 | 24,38 | -0,87% | - |
| 21.07.2026 | 23,40 | 24,95 | 23,40 | 24,59 | 4,45% | 24.998,00 |
| 20.07.2026 | 22,59 | 23,56 | 22,46 | 23,54 | 2,54% | 12.348,00 |
| 17.07.2026 | 23,13 | 23,16 | 22,06 | 22,96 | -1,31% | 12.773,00 |
| 16.07.2026 | 23,86 | 23,88 | 23,08 | 23,26 | -2,62% | - |
| 15.07.2026 | 24,23 | 24,59 | 23,49 | 23,89 | -1,26% | - |
| 14.07.2026 | 22,40 | 24,42 | 22,40 | 24,20 | 8,38% | 19.200,00 |
| 13.07.2026 | 24,32 | 24,39 | 22,12 | 22,33 | -8,10% | - |
| 10.07.2026 | 24,14 | 24,49 | 24,02 | 24,29 | 0,44% | 6.384,00 |
| 09.07.2026 | 22,91 | 24,40 | 22,73 | 24,19 | 5,27% | - |
| 08.07.2026 | 22,62 | 23,05 | 21,94 | 22,98 | 1,75% | 44.886,00 |
| 07.07.2026 | 23,87 | 24,02 | 22,29 | 22,58 | -5,40% | 16.900,00 |
| 06.07.2026 | 24,51 | 24,53 | 23,79 | 23,87 | -2,72% | - |
| 03.07.2026 | 24,27 | 24,63 | 24,25 | 24,54 | 1,86% | - |
| 02.07.2026 | 23,91 | 24,78 | 23,48 | 24,09 | 1,38% | 29.158,00 |
| 01.07.2026 | 23,90 | 24,29 | 23,75 | 23,76 | -0,71% | 28.800,00 |
| 30.06.2026 | 22,91 | 23,96 | 22,88 | 23,93 | 4,59% | 43.000,00 |
| 29.06.2026 | 23,09 | 23,15 | 22,62 | 22,88 | -0,92% | - |
| 26.06.2026 | 23,20 | 23,55 | 22,79 | 23,09 | -0,48% | 16.918,00 |
| 25.06.2026 | 22,72 | 23,49 | 22,72 | 23,21 | 1,91% | 8.900,00 |
| 24.06.2026 | 24,15 | 24,24 | 22,35 | 22,77 | -5,73% | 13.699,00 |
| 23.06.2026 | 25,79 | 25,89 | 23,78 | 24,15 | -6,91% | 9.542,00 |
| 22.06.2026 | 26,01 | 26,58 | 25,52 | 25,95 | -1,60% | 11.750,00 |
| 19.06.2026 | 26,79 | 26,81 | 25,83 | 26,37 | -2,08% | - |
| 18.06.2026 | 27,32 | 27,58 | 26,67 | 26,93 | -1,43% | - |
| 17.06.2026 | 27,41 | 28,07 | 27,22 | 27,32 | -1,69% | - |
| 16.06.2026 | 28,11 | 28,38 | 27,38 | 27,79 | -1,46% | - |
| 15.06.2026 | 26,76 | 28,62 | 26,53 | 28,20 | 4,98% | 29.400,00 |
| 12.06.2026 | 26,12 | 27,31 | 25,90 | 26,87 | 2,88% | 37.400,00 |
| 11.06.2026 | 24,67 | 26,35 | 24,17 | 26,11 | 5,88% | 20.000,00 |
| 10.06.2026 | 25,20 | 25,38 | 24,36 | 24,66 | -2,19% | 17.950,00 |
| 09.06.2026 | 25,09 | 26,14 | 24,39 | 25,22 | 0,14% | - |
| 08.06.2026 | 24,64 | 25,95 | 24,62 | 25,18 | 1,13% | 8.325,00 |
| 05.06.2026 | 28,34 | 28,69 | 24,90 | 24,90 | -12,24% | 22.500,00 |
| 04.06.2026 | 27,77 | 28,62 | 27,00 | 28,37 | 1,02% | - |
| 03.06.2026 | 28,89 | 29,10 | 27,87 | 28,08 | -2,13% | 46.700,00 |