29,350€
-2,46%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,90 | 29,99 | 29,10 | 29,33 | -2,53% | 2.903,00 |
| 11.11.2026 | 30,33 | 31,22 | 30,02 | 30,09 | -0,69% | 5.390,00 |
| 10.11.2026 | 31,58 | 32,07 | 30,17 | 30,30 | -3,41% | 8.370,00 |
| 09.11.2026 | 31,25 | 31,78 | 30,92 | 31,37 | 1,95% | 1.221,00 |
| 06.11.2026 | 30,10 | 30,83 | 29,55 | 30,77 | 2,09% | 687,00 |
| 05.11.2026 | 29,77 | 31,32 | 29,74 | 30,14 | 1,52% | 4.960,00 |
| 04.11.2026 | 29,03 | 29,79 | 28,28 | 29,69 | 6,72% | 9.392,00 |
| 03.11.2026 | 27,78 | 28,47 | 27,17 | 27,82 | -1,59% | 4.410,00 |
| 02.11.2026 | 27,75 | 28,42 | 27,03 | 28,27 | 2,39% | 1.749,00 |
| 30.10.2026 | 28,19 | 28,21 | 26,85 | 27,61 | -2,33% | 5.965,00 |
| 29.10.2026 | 28,63 | 28,80 | 28,21 | 28,27 | -0,84% | 1.817,00 |
| 28.10.2026 | 28,93 | 29,26 | 28,40 | 28,51 | -2,13% | 932,00 |
| 27.10.2026 | 28,34 | 29,17 | 28,07 | 29,13 | 2,75% | 7.882,00 |
| 26.10.2026 | 28,31 | 28,46 | 27,70 | 28,35 | -1,15% | 5.245,00 |
| 23.10.2026 | 29,62 | 29,63 | 27,97 | 28,68 | -4,30% | 4.263,00 |
| 22.10.2026 | 31,06 | 31,24 | 29,89 | 29,97 | -5,01% | 3.608,00 |
| 21.10.2026 | 32,25 | 32,29 | 31,20 | 31,55 | -2,56% | 3.283,00 |
| 20.10.2026 | 32,09 | 32,70 | 31,09 | 32,38 | 1,06% | 768,00 |
| 19.10.2026 | 32,47 | 32,59 | 31,86 | 32,04 | -0,80% | 1.365,00 |
| 16.10.2026 | 31,69 | 32,77 | 31,61 | 32,30 | 1,99% | 4.581,00 |
| 15.10.2026 | 31,65 | 31,67 | 31,65 | 31,67 | 2,46% | 100,00 |
| 14.10.2026 | 32,19 | 32,69 | 30,57 | 30,91 | -4,45% | 1.333,00 |
| 13.10.2026 | 32,47 | 33,09 | 32,23 | 32,35 | -0,40% | 5.307,00 |
| 12.10.2026 | 32,84 | 33,17 | 32,39 | 32,48 | -1,52% | 2.160,00 |
| 09.10.2026 | 32,11 | 33,35 | 31,96 | 32,98 | 3,48% | 1.191,00 |
| 08.10.2026 | 31,89 | 32,21 | 31,00 | 31,87 | -0,03% | 1.769,00 |
| 07.10.2026 | 32,10 | 32,49 | 31,41 | 31,88 | -1,21% | 5.001,00 |
| 06.10.2026 | 32,23 | 32,82 | 31,89 | 32,27 | 0,34% | 785,00 |
| 05.10.2026 | 32,16 | 32,89 | 31,91 | 32,16 | 0,09% | 1.571,00 |
| 02.10.2026 | 31,75 | 32,99 | 31,61 | 32,13 | 1,39% | 1.134,00 |
| 01.10.2026 | 32,35 | 32,62 | 31,65 | 31,69 | -1,18% | 2.020,00 |
| 30.09.2026 | 32,10 | 32,78 | 31,91 | 32,07 | 0,12% | 4.316,00 |
| 29.09.2026 | 32,25 | 33,15 | 31,94 | 32,03 | -0,47% | 859,00 |
| 28.09.2026 | 32,91 | 33,03 | 31,54 | 32,18 | -4,43% | 4.032,00 |
| 25.09.2026 | 33,08 | 33,89 | 32,88 | 33,67 | 1,60% | 750,00 |
| 24.09.2026 | 33,83 | 34,13 | 32,88 | 33,14 | -2,59% | 4.447,00 |
| 23.09.2026 | 35,02 | 35,43 | 33,53 | 34,02 | -2,72% | 2.083,00 |
| 22.09.2026 | 34,90 | 35,25 | 34,08 | 34,97 | -0,23% | 1.630,00 |
| 21.09.2026 | 35,63 | 36,20 | 34,94 | 35,05 | -0,57% | 3.067,00 |
| 18.09.2026 | 35,24 | 36,41 | 35,14 | 35,25 | 0,20% | 2.611,00 |
| 17.09.2026 | 34,22 | 35,49 | 33,97 | 35,18 | 3,59% | 1.374,00 |
| 16.09.2026 | 33,58 | 35,08 | 33,54 | 33,96 | 1,10% | 2.902,00 |
| 15.09.2026 | 34,66 | 34,83 | 33,44 | 33,59 | -3,23% | 1.452,00 |
| 14.09.2026 | 35,45 | 35,48 | 33,69 | 34,71 | -1,14% | 4.278,00 |
| 11.09.2026 | 34,93 | 36,15 | 34,58 | 35,11 | 0,31% | 15.728,00 |
| 10.09.2026 | 36,33 | 36,52 | 34,47 | 35,00 | -2,83% | 4.328,00 |
| 09.09.2026 | 36,49 | 36,74 | 35,63 | 36,02 | -1,07% | 3.809,00 |
| 08.09.2026 | 35,88 | 36,98 | 35,62 | 36,41 | 1,85% | 1.354,00 |
| 07.09.2026 | 36,87 | 36,87 | 35,64 | 35,75 | -3,06% | 2.863,00 |
| 04.09.2026 | 37,10 | 37,77 | 36,62 | 36,88 | -0,32% | 3.752,00 |
| 03.09.2026 | 36,53 | 37,25 | 36,14 | 37,00 | 2,86% | 18.617,00 |
| 02.09.2026 | 34,67 | 36,44 | 34,65 | 35,97 | 3,04% | 1.120,00 |
| 01.09.2026 | 36,42 | 36,51 | 34,33 | 34,91 | -5,26% | 13.478,00 |
| 31.08.2026 | 36,92 | 37,17 | 36,28 | 36,85 | 0,41% | 6.755,00 |
| 28.08.2026 | 37,21 | 38,38 | 36,49 | 36,70 | -1,02% | 6.199,00 |
| 27.08.2026 | 36,82 | 37,57 | 36,21 | 37,08 | 0,11% | 2.983,00 |
| 26.08.2026 | 37,55 | 38,27 | 37,02 | 37,04 | -1,31% | 1.898,00 |
| 25.08.2026 | 37,05 | 37,91 | 36,86 | 37,53 | 1,10% | 4.489,00 |
| 24.08.2026 | 38,55 | 38,85 | 36,98 | 37,12 | -3,41% | 3.383,00 |
| 21.08.2026 | 37,33 | 39,20 | 37,33 | 38,43 | 2,13% | 7.822,00 |
| 20.08.2026 | 36,78 | 37,81 | 36,68 | 37,63 | 2,73% | 1.299,00 |
| 19.08.2026 | 33,74 | 36,64 | 33,71 | 36,63 | 2,18% | 4.813,00 |
| 05.05.2026 | 36,71 | 37,96 | 35,81 | 35,85 | -1,46% | 3.973,00 |
| 04.05.2026 | 38,01 | 38,01 | 35,80 | 36,38 | -1,62% | 1.403,00 |
| 30.04.2026 | 36,27 | 37,91 | 36,22 | 36,98 | 1,57% | 1.069,00 |
| 29.04.2026 | 37,56 | 38,04 | 36,22 | 36,41 | -2,96% | 3.367,00 |
| 28.04.2026 | 37,63 | 38,58 | 36,80 | 37,52 | -2,49% | 5.761,00 |
| 27.04.2026 | 39,61 | 39,61 | 38,31 | 38,48 | -2,26% | 1.896,00 |
| 24.04.2026 | 39,49 | 39,88 | 38,17 | 39,37 | -0,73% | 9.824,00 |
| 23.04.2026 | 40,32 | 41,31 | 39,46 | 39,66 | -4,53% | 8.149,00 |
| 22.04.2026 | 41,63 | 42,87 | 41,17 | 41,54 | 1,00% | 3.946,00 |
| 21.04.2026 | 42,51 | 42,59 | 40,93 | 41,13 | -3,90% | 2.099,00 |
| 20.04.2026 | 42,21 | 43,31 | 41,77 | 42,80 | -0,63% | 9.503,00 |
| 17.04.2026 | 41,08 | 43,98 | 40,08 | 43,07 | 4,92% | 12.749,00 |
| 16.04.2026 | 41,69 | 42,25 | 40,82 | 41,05 | -0,05% | 3.925,00 |
| 15.04.2026 | 42,79 | 43,22 | 41,06 | 41,07 | -4,02% | 1.611,00 |
| 14.04.2026 | 41,05 | 42,79 | 41,03 | 42,79 | 5,11% | 1.509,00 |
| 13.04.2026 | 40,76 | 41,17 | 40,25 | 40,71 | -2,26% | 2.460,00 |
| 10.04.2026 | 40,74 | 41,85 | 40,23 | 41,65 | 3,12% | 954,00 |
| 09.04.2026 | 41,11 | 41,50 | 39,98 | 40,39 | -2,23% | 2.138,00 |
| 08.04.2026 | 42,50 | 44,78 | 40,99 | 41,31 | 4,87% | 16.200,00 |
| 07.04.2026 | 39,15 | 40,16 | 38,76 | 39,39 | -0,38% | 2.763,00 |
| 02.04.2026 | 38,03 | 39,99 | 37,61 | 39,54 | -0,10% | 6.691,00 |
| 01.04.2026 | 39,08 | 41,05 | 38,96 | 39,58 | 1,62% | 7.331,00 |
| 31.03.2026 | 36,94 | 38,97 | 36,83 | 38,95 | 6,19% | 3.253,00 |
| 30.03.2026 | 36,87 | 37,39 | 36,32 | 36,68 | 1,30% | 2.535,00 |
| 27.03.2026 | 37,07 | 37,51 | 35,32 | 36,21 | -1,12% | 1.505,00 |
| 26.03.2026 | 37,35 | 37,80 | 36,52 | 36,62 | -3,30% | 3.759,00 |
| 25.03.2026 | 38,89 | 39,53 | 37,81 | 37,87 | 0,26% | 2.277,00 |
| 24.03.2026 | 36,88 | 37,99 | 36,04 | 37,77 | 2,97% | 2.548,00 |
| 23.03.2026 | 32,54 | 37,81 | 30,97 | 36,68 | 5,07% | 30.494,00 |
| 20.03.2026 | 35,95 | 37,19 | 34,63 | 34,91 | -3,48% | 6.661,00 |
| 19.03.2026 | 37,36 | 37,53 | 34,92 | 36,17 | -4,29% | 11.041,00 |
| 18.03.2026 | 40,32 | 40,52 | 37,70 | 37,79 | -4,98% | 9.258,00 |
| 17.03.2026 | 39,81 | 40,99 | 39,40 | 39,77 | -0,87% | 5.744,00 |
| 16.03.2026 | 38,92 | 40,33 | 38,49 | 40,12 | 1,91% | 11.201,00 |
| 13.03.2026 | 41,30 | 41,45 | 38,88 | 39,37 | -4,07% | 5.217,00 |
| 12.03.2026 | 42,41 | 43,31 | 40,90 | 41,04 | -2,91% | 918,00 |
| 11.03.2026 | 44,15 | 44,18 | 42,22 | 42,27 | -3,80% | 1.818,00 |
| 10.03.2026 | 42,48 | 44,30 | 42,28 | 43,94 | 2,69% | 8.812,00 |