39,540€
-1,35%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 39,74 | 39,83 | 39,37 | 39,79 | -0,72% | - |
| 16.03.2026 | 39,33 | 40,41 | 38,43 | 40,08 | 1,93% | 412,00 |
| 13.03.2026 | 40,96 | 41,41 | 38,94 | 39,32 | -3,89% | 3.862,00 |
| 12.03.2026 | 41,60 | 43,35 | 40,91 | 40,91 | -3,90% | 236,00 |
| 11.03.2026 | 44,14 | 44,26 | 42,14 | 42,57 | -0,72% | - |
| 10.03.2026 | 42,84 | 43,71 | 42,27 | 42,88 | 4,79% | 321,00 |
| 09.03.2026 | 38,72 | 40,92 | 38,39 | 40,92 | 1,06% | 3.624,00 |
| 06.03.2026 | 41,03 | 41,92 | 40,10 | 40,49 | -4,82% | 532,00 |
| 05.03.2026 | 44,42 | 45,09 | 41,86 | 42,54 | -4,17% | 615,00 |
| 04.03.2026 | 44,35 | 46,76 | 44,10 | 44,39 | -1,60% | 470,00 |
| 03.03.2026 | 47,91 | 48,21 | 43,72 | 45,11 | -4,85% | 2.936,00 |
| 02.03.2026 | 48,34 | 50,26 | 47,05 | 47,41 | -0,73% | 578,00 |
| 27.02.2026 | 47,04 | 49,81 | 46,87 | 47,76 | 1,53% | 2.394,00 |
| 26.02.2026 | 49,16 | 49,90 | 46,89 | 47,04 | -4,82% | 897,00 |
| 25.02.2026 | 46,09 | 49,66 | 46,02 | 49,42 | 6,69% | 2.322,00 |
| 24.02.2026 | 45,32 | 46,53 | 44,31 | 46,32 | 2,05% | 2.095,00 |
| 23.02.2026 | 44,38 | 46,68 | 44,00 | 45,39 | 1,89% | 1.914,00 |
| 20.02.2026 | 43,47 | 45,79 | 43,47 | 44,55 | 1,62% | 5.926,00 |
| 19.02.2026 | 43,98 | 45,04 | 43,70 | 43,84 | -1,68% | 657,00 |
| 18.02.2026 | 42,73 | 44,84 | 42,50 | 44,59 | 4,23% | 180,00 |
| 17.02.2026 | 43,81 | 43,81 | 40,93 | 42,78 | -2,84% | 1.125,00 |
| 16.02.2026 | 44,61 | 45,36 | 43,94 | 44,03 | -0,65% | 1.879,00 |
| 13.02.2026 | 43,43 | 44,69 | 42,42 | 44,32 | 2,19% | 929,00 |
| 12.02.2026 | 45,53 | 45,98 | 42,25 | 43,37 | -3,52% | 1.054,00 |
| 11.02.2026 | 44,66 | 45,85 | 44,32 | 44,95 | 2,84% | 381,00 |
| 10.02.2026 | 45,81 | 46,07 | 43,22 | 43,71 | -2,41% | 679,00 |
| 09.02.2026 | 42,98 | 44,98 | 42,97 | 44,79 | 4,70% | 1.062,00 |
| 06.02.2026 | 40,35 | 43,37 | 40,28 | 42,78 | 4,34% | 953,00 |
| 05.02.2026 | 43,77 | 43,83 | 40,68 | 41,00 | -7,57% | 1.080,00 |
| 04.02.2026 | 44,78 | 46,79 | 44,04 | 44,36 | 0,38% | 569,00 |
| 03.02.2026 | 43,16 | 45,44 | 43,16 | 44,19 | 4,22% | 1.621,00 |
| 02.02.2026 | 40,72 | 43,38 | 36,50 | 42,40 | 4,82% | 6.118,00 |
| 30.01.2026 | 45,81 | 46,70 | 39,76 | 40,45 | -11,14% | 5.717,00 |
| 29.01.2026 | 47,91 | 49,97 | 44,10 | 45,52 | -5,32% | 4.900,00 |
| 28.01.2026 | 48,24 | 51,78 | 46,00 | 48,08 | 0,73% | 3.781,00 |
| 27.01.2026 | 50,10 | 51,85 | 47,20 | 47,73 | -5,25% | 2.167,00 |
| 26.01.2026 | 47,62 | 52,05 | 47,62 | 50,38 | 4,23% | 5.421,00 |
| 23.01.2026 | 47,34 | 48,34 | 46,91 | 48,33 | 2,16% | 8.361,00 |
| 22.01.2026 | 46,32 | 47,67 | 45,40 | 47,31 | 1,70% | 646,00 |
| 21.01.2026 | 47,11 | 48,16 | 45,80 | 46,52 | 0,54% | 1.057,00 |
| 20.01.2026 | 47,02 | 47,45 | 45,70 | 46,27 | 0,46% | 3.233,00 |
| 19.01.2026 | 42,91 | 47,19 | 42,91 | 46,06 | 6,60% | 5.154,00 |
| 16.01.2026 | 43,84 | 44,18 | 42,38 | 43,21 | -1,66% | 3.600,00 |
| 15.01.2026 | 44,62 | 45,37 | 41,74 | 43,94 | -1,48% | 3.859,00 |
| 14.01.2026 | 43,33 | 45,38 | 43,27 | 44,60 | 3,67% | 7.933,00 |
| 13.01.2026 | 44,10 | 44,20 | 42,89 | 43,02 | -1,78% | 6.429,00 |
| 12.01.2026 | 41,14 | 44,12 | 41,14 | 43,80 | 6,10% | 16.019,00 |
| 09.01.2026 | 40,21 | 41,93 | 39,74 | 41,28 | 3,93% | 1.511,00 |
| 08.01.2026 | 40,40 | 40,68 | 39,18 | 39,72 | -2,84% | 642,00 |
| 07.01.2026 | 42,27 | 42,42 | 38,73 | 40,88 | -3,20% | 4.572,00 |
| 06.01.2026 | 41,60 | 42,70 | 40,35 | 42,23 | 1,13% | 2.804,00 |
| 05.01.2026 | 39,05 | 41,76 | 39,05 | 41,76 | 8,21% | 2.096,00 |
| 02.01.2026 | 38,80 | 40,62 | 38,59 | 38,59 | 2,80% | 3.026,00 |
| 30.12.2025 | 37,13 | 37,91 | 37,13 | 37,54 | 1,51% | 950,00 |
| 29.12.2025 | 38,90 | 38,90 | 35,71 | 36,98 | -2,76% | 5.459,00 |
| 23.12.2025 | 37,92 | 38,20 | 37,32 | 38,03 | 0,24% | 1.140,00 |
| 22.12.2025 | 36,29 | 37,96 | 35,93 | 37,94 | 6,16% | 6.627,00 |
| 19.12.2025 | 34,85 | 36,28 | 34,73 | 35,74 | 2,47% | 3.094,00 |
| 18.12.2025 | 34,17 | 34,98 | 33,33 | 34,88 | 2,23% | 1.932,00 |
| 17.12.2025 | 33,20 | 34,64 | 33,16 | 34,12 | 1,97% | 1.506,00 |
| 16.12.2025 | 33,61 | 33,75 | 32,23 | 33,46 | 0,06% | 613,00 |
| 15.12.2025 | 33,26 | 34,60 | 33,19 | 33,44 | 2,51% | 467,00 |
| 12.12.2025 | 33,45 | 34,74 | 32,61 | 32,62 | -1,95% | 3.785,00 |
| 11.12.2025 | 32,47 | 33,53 | 31,41 | 33,27 | 3,94% | 1.009,00 |
| 10.12.2025 | 31,89 | 32,69 | 31,81 | 32,01 | 0,31% | 1.687,00 |
| 09.12.2025 | 31,60 | 32,06 | 30,66 | 31,91 | 2,90% | 1.165,00 |
| 08.12.2025 | 31,12 | 32,11 | 30,90 | 31,01 | -0,35% | 609,00 |
| 05.12.2025 | 31,59 | 31,90 | 30,99 | 31,12 | -0,95% | 352,00 |
| 04.12.2025 | 31,61 | 31,67 | 30,02 | 31,42 | 0,93% | 2.060,00 |
| 03.12.2025 | 31,65 | 32,61 | 30,98 | 31,13 | 0,19% | 150,00 |
| 02.12.2025 | 32,34 | 32,72 | 30,99 | 31,07 | -3,09% | 777,00 |
| 01.12.2025 | 30,72 | 32,59 | 30,50 | 32,06 | 4,33% | 1.391,00 |
| 28.11.2025 | 29,74 | 30,84 | 29,73 | 30,73 | 3,33% | 639,00 |
| 27.11.2025 | 29,74 | 30,08 | 29,28 | 29,74 | 0,47% | 1.501,00 |
| 26.11.2025 | 28,57 | 29,92 | 28,28 | 29,60 | 3,68% | 2.856,00 |
| 25.11.2025 | 28,41 | 28,72 | 27,66 | 28,55 | 1,67% | 181,00 |
| 24.11.2025 | 25,84 | 28,35 | 25,79 | 28,08 | 8,58% | 620,00 |
| 21.11.2025 | 26,61 | 26,71 | 25,23 | 25,86 | -5,07% | 1.004,00 |
| 20.11.2025 | 27,07 | 27,60 | 26,88 | 27,24 | 0,07% | 3.100,00 |
| 19.11.2025 | 27,03 | 28,09 | 26,64 | 27,22 | 3,62% | 1.661,00 |
| 18.11.2025 | 26,07 | 26,47 | 24,91 | 26,27 | -3,60% | 156,00 |
| 17.11.2025 | 27,23 | 27,60 | 26,92 | 27,25 | 1,15% | 105,00 |
| 14.11.2025 | 27,17 | 27,40 | 25,61 | 26,94 | -1,61% | 2.282,00 |
| 13.11.2025 | 27,29 | 28,56 | 27,06 | 27,38 | 0,85% | 242,00 |
| 12.11.2025 | 26,71 | 27,34 | 26,54 | 27,15 | 1,12% | 202,00 |
| 11.11.2025 | 27,12 | 27,19 | 26,79 | 26,85 | -0,81% | 390,00 |
| 10.11.2025 | 24,97 | 27,11 | 24,97 | 27,07 | 8,63% | 2.768,00 |
| 07.11.2025 | 25,36 | 25,58 | 24,75 | 24,92 | -1,81% | 392,00 |
| 06.11.2025 | 24,80 | 25,49 | 24,69 | 25,38 | 2,34% | 832,00 |
| 05.11.2025 | 24,58 | 24,95 | 24,00 | 24,80 | 1,18% | 1.038,00 |
| 04.11.2025 | 25,27 | 25,49 | 24,34 | 24,51 | -3,69% | 462,00 |
| 03.11.2025 | 25,49 | 26,05 | 24,90 | 25,45 | 1,48% | 871,00 |
| 31.10.2025 | 26,03 | 26,46 | 25,08 | 25,08 | -2,03% | 2.052,00 |
| 30.10.2025 | 25,53 | 26,18 | 25,45 | 25,60 | -1,27% | 88,00 |
| 29.10.2025 | 24,79 | 26,53 | 24,79 | 25,93 | 6,66% | 1.973,00 |
| 28.10.2025 | 24,26 | 24,79 | 22,97 | 24,31 | 0,41% | 4.069,00 |
| 27.10.2025 | 25,58 | 25,92 | 23,86 | 24,21 | -5,32% | 4.954,00 |
| 24.10.2025 | 25,89 | 26,16 | 24,59 | 25,57 | -2,44% | 1.564,00 |
| 23.10.2025 | 24,43 | 26,34 | 24,33 | 26,21 | 7,02% | 1.145,00 |
| 22.10.2025 | 25,30 | 26,22 | 24,34 | 24,49 | 1,32% | 6.796,00 |