36,020€
-1,07%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 39,95 | 42,85 | 38,18 | 42,79 | 6,44% | 21.681,00 |
| 06.03.2026 | 41,42 | 42,13 | 39,66 | 40,20 | -1,74% | 4.924,00 |
| 05.03.2026 | 44,58 | 45,12 | 40,59 | 40,91 | -8,03% | 7.566,00 |
| 04.03.2026 | 45,06 | 47,01 | 44,07 | 44,48 | -0,87% | 3.198,00 |
| 03.03.2026 | 47,53 | 47,65 | 43,76 | 44,87 | -6,58% | 14.486,00 |
| 02.03.2026 | 49,98 | 50,41 | 46,96 | 48,03 | -1,56% | 6.884,00 |
| 27.02.2026 | 47,83 | 49,74 | 47,16 | 48,79 | 3,85% | 6.254,00 |
| 26.02.2026 | 49,94 | 49,98 | 46,67 | 46,98 | -4,98% | 5.497,00 |
| 25.02.2026 | 46,53 | 49,96 | 45,91 | 49,44 | 7,55% | 13.769,00 |
| 24.02.2026 | 45,00 | 46,67 | 44,66 | 45,97 | 1,57% | 9.200,00 |
| 23.02.2026 | 44,45 | 46,85 | 44,40 | 45,26 | 1,62% | 12.226,00 |
| 20.02.2026 | 43,87 | 45,67 | 43,64 | 44,54 | 1,95% | 8.899,00 |
| 19.02.2026 | 45,00 | 45,18 | 43,31 | 43,69 | -1,49% | 5.661,00 |
| 18.02.2026 | 42,67 | 45,05 | 42,63 | 44,35 | 3,84% | 7.599,00 |
| 17.02.2026 | 42,70 | 43,37 | 41,11 | 42,71 | -3,50% | 5.751,00 |
| 16.02.2026 | 45,24 | 45,33 | 43,68 | 44,26 | -1,40% | 5.495,00 |
| 13.02.2026 | 43,48 | 44,97 | 42,48 | 44,89 | 3,67% | 4.275,00 |
| 12.02.2026 | 45,44 | 46,16 | 42,19 | 43,30 | -4,48% | 11.249,00 |
| 11.02.2026 | 44,57 | 45,87 | 44,10 | 45,33 | 2,30% | 4.767,00 |
| 10.02.2026 | 44,89 | 45,20 | 43,53 | 44,31 | -3,13% | 4.579,00 |
| 09.02.2026 | 43,37 | 45,77 | 43,21 | 45,74 | 6,89% | 11.868,00 |
| 06.02.2026 | 40,45 | 43,15 | 40,36 | 42,79 | 6,68% | 5.690,00 |
| 05.02.2026 | 42,74 | 43,24 | 39,96 | 40,11 | -8,80% | 13.189,00 |
| 04.02.2026 | 45,65 | 47,16 | 43,43 | 43,98 | -2,61% | 8.938,00 |
| 03.02.2026 | 45,05 | 45,83 | 43,80 | 45,16 | 4,78% | 11.878,00 |
| 02.02.2026 | 36,45 | 43,55 | 36,35 | 43,10 | 4,16% | 33.676,00 |
| 30.01.2026 | 43,62 | 44,06 | 39,33 | 41,38 | -9,81% | 36.703,00 |
| 29.01.2026 | 48,81 | 50,30 | 44,15 | 45,88 | -4,40% | 13.459,00 |
| 28.01.2026 | 49,76 | 51,58 | 45,94 | 47,99 | 0,00% | 11.088,00 |
| 27.01.2026 | 50,33 | 51,63 | 47,27 | 47,99 | -4,41% | 16.390,00 |
| 26.01.2026 | 49,12 | 51,98 | 49,12 | 50,21 | 4,35% | 19.480,00 |
| 23.01.2026 | 47,28 | 48,67 | 46,40 | 48,11 | 2,04% | 10.272,00 |
| 22.01.2026 | 46,68 | 47,73 | 45,25 | 47,15 | 2,54% | 15.857,00 |
| 21.01.2026 | 47,47 | 47,47 | 45,49 | 45,98 | -1,98% | 9.258,00 |
| 20.01.2026 | 47,14 | 47,67 | 45,41 | 46,91 | 1,01% | 10.560,00 |
| 19.01.2026 | 44,66 | 47,23 | 44,42 | 46,44 | 6,27% | 11.333,00 |
| 16.01.2026 | 44,05 | 44,07 | 42,56 | 43,70 | -0,75% | 9.582,00 |
| 15.01.2026 | 43,13 | 44,07 | 41,72 | 44,03 | -0,63% | 6.694,00 |
| 14.01.2026 | 44,10 | 45,60 | 43,59 | 44,31 | 1,93% | 8.185,00 |
| 13.01.2026 | 43,73 | 44,21 | 42,91 | 43,47 | -1,43% | 5.750,00 |
| 12.01.2026 | 42,43 | 44,26 | 42,13 | 44,10 | 7,14% | 6.168,00 |
| 09.01.2026 | 40,39 | 41,64 | 39,68 | 41,16 | 1,83% | 5.372,00 |
| 08.01.2026 | 40,34 | 40,87 | 39,32 | 40,42 | -0,71% | 4.292,00 |
| 07.01.2026 | 42,17 | 42,55 | 38,84 | 40,71 | -3,64% | 11.677,00 |
| 06.01.2026 | 42,45 | 42,61 | 40,09 | 42,25 | 2,82% | 16.222,00 |
| 05.01.2026 | 40,07 | 41,75 | 39,29 | 41,09 | 5,28% | 8.852,00 |