19,545€
1,48%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,22 | 19,76 | 19,13 | 19,67 | 2,13% | 506,00 |
| 21.08.2025 | 19,21 | 19,63 | 19,09 | 19,26 | 0,26% | 26,00 |
| 20.08.2025 | 18,60 | 19,39 | 18,47 | 19,21 | 3,09% | 110,00 |
| 19.08.2025 | 19,84 | 19,84 | 18,45 | 18,64 | -6,05% | 837,00 |
| 18.08.2025 | 19,68 | 20,36 | 19,57 | 19,84 | 0,89% | 2.507,00 |
| 15.08.2025 | 19,78 | 20,11 | 19,40 | 19,66 | -0,41% | 919,00 |
| 14.08.2025 | 19,73 | 20,09 | 19,50 | 19,74 | -0,23% | 1.196,00 |
| 13.08.2025 | 20,01 | 20,64 | 19,74 | 19,79 | -1,12% | 621,00 |
| 12.08.2025 | 20,21 | 20,54 | 20,00 | 20,01 | -1,14% | 2.850,00 |
| 11.08.2025 | 19,64 | 20,41 | 19,34 | 20,24 | 3,19% | 4.521,00 |
| 08.08.2025 | 19,10 | 20,21 | 18,97 | 19,62 | 2,94% | 3.006,00 |
| 07.08.2025 | 18,96 | 19,96 | 18,75 | 19,06 | 0,50% | 1.716,00 |
| 06.08.2025 | 17,69 | 18,99 | 17,41 | 18,96 | 7,18% | 2.308,00 |
| 05.08.2025 | 16,64 | 18,20 | 16,62 | 17,69 | 6,34% | 1.032,00 |
| 04.08.2025 | 16,60 | 16,82 | 16,17 | 16,64 | 0,00% | 846,00 |
| 01.08.2025 | 16,28 | 16,69 | 16,11 | 16,64 | 1,81% | 2.496,00 |
| 31.07.2025 | 16,63 | 16,63 | 16,12 | 16,34 | 1,18% | 814,00 |
| 30.07.2025 | 16,69 | 16,71 | 16,15 | 16,15 | -2,80% | - |
| 29.07.2025 | 15,95 | 16,67 | 15,94 | 16,62 | 4,27% | 101,00 |
| 28.07.2025 | 16,33 | 16,49 | 15,92 | 15,94 | -2,51% | 1.447,00 |
| 25.07.2025 | 16,67 | 16,70 | 16,02 | 16,35 | -1,95% | 536,00 |
| 24.07.2025 | 16,81 | 17,07 | 16,53 | 16,67 | -0,69% | 7,00 |
| 23.07.2025 | 16,61 | 17,16 | 16,03 | 16,79 | 0,12% | 1.394,00 |
| 22.07.2025 | 17,32 | 17,42 | 16,55 | 16,77 | -3,48% | 364,00 |
| 21.07.2025 | 16,81 | 17,41 | 16,81 | 17,37 | 3,30% | 148,00 |
| 18.07.2025 | 17,28 | 17,40 | 16,76 | 16,82 | -2,72% | 2.009,00 |
| 17.07.2025 | 16,84 | 17,35 | 16,78 | 17,29 | 2,70% | 1.150,00 |
| 16.07.2025 | 17,10 | 17,42 | 16,69 | 16,83 | -1,61% | 1.016,00 |
| 15.07.2025 | 17,70 | 17,87 | 0,00 | 17,11 | -4,04% | 7.701,00 |
| 14.07.2025 | 17,65 | 18,32 | 17,52 | 17,83 | 1,13% | 2.038,00 |
| 11.07.2025 | 17,38 | 17,77 | 17,32 | 17,63 | 1,26% | 1.455,00 |
| 10.07.2025 | 16,83 | 17,41 | 16,61 | 17,41 | 3,08% | 891,00 |
| 09.07.2025 | 17,05 | 17,40 | 16,81 | 16,89 | -0,97% | 1.100,00 |
| 08.07.2025 | 17,37 | 17,85 | 16,98 | 17,05 | -1,81% | 716,00 |
| 07.07.2025 | 17,47 | 17,56 | 17,10 | 17,37 | -0,60% | 138,00 |
| 04.07.2025 | 17,07 | 17,51 | 17,01 | 17,47 | 2,25% | 1.441,00 |
| 03.07.2025 | 16,91 | 17,23 | 16,64 | 17,09 | 0,00% | 4.284,00 |
| 02.07.2025 | 17,02 | 17,09 | 16,62 | 17,09 | 0,92% | 3,00 |
| 01.07.2025 | 17,10 | 17,37 | 16,93 | 16,93 | -0,97% | - |
| 30.06.2025 | 16,89 | 17,17 | 16,71 | 17,10 | 1,42% | - |
| 27.06.2025 | 17,62 | 17,67 | 16,71 | 16,86 | -4,31% | - |
| 26.06.2025 | 16,75 | 17,66 | 16,63 | 17,62 | 5,42% | - |
| 25.06.2025 | 16,82 | 17,14 | 16,64 | 16,71 | -0,62% | - |
| 24.06.2025 | 16,72 | 17,01 | 16,42 | 16,82 | -1,35% | 2.431,00 |
| 23.06.2025 | 16,40 | 17,11 | 16,37 | 17,05 | 3,62% | 202,00 |
| 20.06.2025 | 16,67 | 17,06 | 16,38 | 16,45 | -0,60% | 1.500,00 |
| 19.06.2025 | 16,93 | 17,02 | 16,52 | 16,55 | -2,27% | 103,00 |
| 18.06.2025 | 16,73 | 17,15 | 16,48 | 16,94 | 1,26% | 2.100,00 |
| 17.06.2025 | 16,78 | 16,88 | 16,58 | 16,73 | -0,12% | - |
| 16.06.2025 | 16,87 | 17,35 | 16,38 | 16,75 | -0,74% | 4.242,00 |
| 13.06.2025 | 16,56 | 17,34 | 16,56 | 16,87 | 0,15% | 6.056,00 |
| 12.06.2025 | 16,35 | 16,88 | 16,25 | 16,85 | 3,03% | 4.325,00 |
| 11.06.2025 | 16,05 | 16,66 | 15,82 | 16,35 | 1,90% | 1.720,00 |
| 10.06.2025 | 16,60 | 16,68 | 15,83 | 16,05 | -3,31% | 715,00 |
| 09.06.2025 | 16,38 | 16,73 | 15,93 | 16,60 | 1,34% | 2.924,00 |
| 06.06.2025 | 15,90 | 16,41 | 15,81 | 16,38 | 3,41% | 2.287,00 |
| 05.06.2025 | 14,97 | 15,97 | 14,95 | 15,84 | 6,24% | 5.137,00 |
| 04.06.2025 | 14,82 | 15,19 | 14,80 | 14,91 | 0,57% | 1.722,00 |
| 03.06.2025 | 14,74 | 15,02 | 14,66 | 14,82 | 0,07% | 400,00 |
| 02.06.2025 | 13,89 | 14,94 | 13,56 | 14,81 | 6,66% | 5.624,00 |
| 30.05.2025 | 13,94 | 14,06 | 13,75 | 13,89 | -0,47% | 1.840,00 |
| 29.05.2025 | 13,82 | 13,97 | 13,33 | 13,95 | 0,98% | 13,00 |
| 28.05.2025 | 13,68 | 13,90 | 13,46 | 13,82 | 0,99% | 6.901,00 |
| 27.05.2025 | 13,54 | 13,68 | 13,00 | 13,68 | 0,74% | 1.305,00 |
| 26.05.2025 | 13,67 | 14,00 | 13,44 | 13,58 | -0,80% | 2.772,00 |
| 23.05.2025 | 13,06 | 13,85 | 13,04 | 13,69 | 4,82% | 300,00 |
| 22.05.2025 | 12,78 | 13,15 | 12,78 | 13,06 | 2,19% | 107,00 |
| 21.05.2025 | 12,55 | 13,06 | 12,53 | 12,78 | 1,87% | 700,00 |
| 20.05.2025 | 12,15 | 12,81 | 12,06 | 12,55 | 3,25% | 678,00 |
| 19.05.2025 | 12,00 | 12,43 | 11,94 | 12,15 | 1,25% | 59,00 |
| 16.05.2025 | 12,05 | 12,11 | 11,74 | 12,00 | -0,37% | 990,00 |
| 15.05.2025 | 11,68 | 12,14 | 11,31 | 12,05 | 3,17% | 3.582,00 |
| 14.05.2025 | 12,03 | 12,08 | 11,65 | 11,68 | -2,91% | 1.512,00 |
| 13.05.2025 | 11,79 | 12,24 | 11,79 | 12,03 | 1,31% | 1.776,00 |
| 12.05.2025 | 12,76 | 12,86 | 11,86 | 11,87 | -5,49% | 2.969,00 |
| 09.05.2025 | 12,18 | 12,71 | 12,15 | 12,56 | 3,16% | 1.229,00 |
| 08.05.2025 | 12,42 | 12,54 | 12,12 | 12,18 | -2,17% | 490,00 |
| 07.05.2025 | 12,64 | 12,72 | 12,38 | 12,45 | -1,54% | 739,00 |
| 06.05.2025 | 11,97 | 12,66 | 11,95 | 12,64 | 5,55% | 1.307,00 |
| 05.05.2025 | 11,88 | 12,03 | 11,64 | 11,98 | 0,84% | 190,00 |
| 02.05.2025 | 11,96 | 12,08 | 11,72 | 11,88 | 0,34% | - |
| 30.04.2025 | 11,90 | 11,98 | 11,69 | 11,84 | -0,42% | 2.720,00 |
| 29.04.2025 | 12,20 | 12,23 | 11,65 | 11,89 | -2,58% | - |
| 28.04.2025 | 11,74 | 12,24 | 11,60 | 12,20 | 4,72% | 1.065,00 |
| 25.04.2025 | 11,83 | 11,85 | 11,57 | 11,65 | -1,44% | 302,00 |
| 24.04.2025 | 11,55 | 11,95 | 11,55 | 11,82 | 2,34% | 719,00 |
| 23.04.2025 | 12,01 | 12,01 | 11,10 | 11,55 | -2,08% | 464,00 |
| 22.04.2025 | 11,83 | 12,45 | 11,75 | 11,80 | -1,17% | 2.204,00 |
| 17.04.2025 | 12,67 | 12,82 | 11,85 | 11,94 | -5,76% | 1.184,00 |
| 16.04.2025 | 12,46 | 12,85 | 12,46 | 12,67 | 1,69% | 1.178,00 |
| 15.04.2025 | 11,75 | 12,56 | 11,71 | 12,46 | 6,09% | 3.699,00 |
| 14.04.2025 | 11,45 | 11,89 | 11,22 | 11,74 | 2,58% | 700,00 |
| 11.04.2025 | 10,79 | 11,52 | 10,76 | 11,45 | 6,22% | 865,00 |
| 10.04.2025 | 10,47 | 10,89 | 10,34 | 10,78 | 2,96% | 4.720,00 |
| 09.04.2025 | 9,74 | 10,55 | 9,62 | 10,47 | 5,89% | 492,00 |
| 08.04.2025 | 9,82 | 10,30 | 9,79 | 9,88 | 0,64% | 3.016,00 |
| 07.04.2025 | 8,97 | 10,15 | 8,86 | 9,82 | 5,53% | 3.713,00 |
| 04.04.2025 | 10,75 | 10,90 | 9,26 | 9,31 | -13,44% | 9.346,00 |
| 03.04.2025 | 10,77 | 11,19 | 10,57 | 10,75 | -2,93% | 6.860,00 |
| 02.04.2025 | 11,27 | 11,36 | 11,07 | 11,08 | -1,73% | 772,00 |