26,250€
-7,54%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 28,39 | 28,54 | 25,97 | 26,37 | -7,12% | 1.156,00 |
| 20.10.2025 | 26,80 | 28,39 | 26,06 | 28,39 | 6,13% | 1.803,00 |
| 17.10.2025 | 30,75 | 30,84 | 25,56 | 26,75 | -11,54% | 9.166,00 |
| 16.10.2025 | 30,28 | 31,04 | 29,99 | 30,24 | -0,88% | 1.235,00 |
| 15.10.2025 | 30,69 | 31,14 | 29,71 | 30,51 | 1,73% | 4.380,00 |
| 14.10.2025 | 29,59 | 30,84 | 29,11 | 29,99 | 0,67% | 4.434,00 |
| 13.10.2025 | 27,10 | 29,96 | 27,02 | 29,79 | 9,12% | 9.040,00 |
| 10.10.2025 | 26,96 | 27,67 | 26,30 | 27,30 | -2,53% | 1.737,00 |
| 09.10.2025 | 27,04 | 28,11 | 26,79 | 28,01 | 3,28% | 2.838,00 |
| 08.10.2025 | 26,18 | 27,46 | 26,16 | 27,12 | 0,78% | 246,00 |
| 07.10.2025 | 26,89 | 26,92 | 26,86 | 26,91 | -0,26% | - |
| 06.10.2025 | 27,00 | 27,51 | 26,86 | 26,98 | 0,60% | 17,00 |
| 03.10.2025 | 26,37 | 27,48 | 26,37 | 26,82 | 1,98% | 315,00 |
| 02.10.2025 | 27,23 | 27,42 | 26,30 | 26,30 | -4,01% | 3.677,00 |
| 01.10.2025 | 26,86 | 27,46 | 26,40 | 27,40 | 1,00% | 389,00 |
| 30.09.2025 | 26,68 | 27,36 | 25,96 | 27,13 | 0,71% | 13.516,00 |
| 29.09.2025 | 26,96 | 27,55 | 26,48 | 26,94 | 0,56% | 3.163,00 |
| 26.09.2025 | 26,54 | 26,97 | 25,66 | 26,79 | 1,63% | 717,00 |
| 25.09.2025 | 26,25 | 26,84 | 25,77 | 26,36 | -0,26% | 2.338,00 |
| 24.09.2025 | 27,20 | 27,50 | 26,43 | 26,43 | -2,94% | 404,00 |
| 23.09.2025 | 27,86 | 27,98 | 27,23 | 27,23 | -1,27% | 4.390,00 |
| 22.09.2025 | 26,53 | 27,98 | 26,53 | 27,58 | 5,91% | 2.481,00 |
| 19.09.2025 | 24,78 | 26,04 | 24,73 | 26,04 | 5,51% | 133,00 |
| 18.09.2025 | 25,49 | 25,62 | 24,49 | 24,68 | -1,91% | 3.250,00 |
| 17.09.2025 | 25,78 | 25,96 | 24,79 | 25,16 | -2,82% | 1.411,00 |
| 16.09.2025 | 25,38 | 26,89 | 25,02 | 25,89 | 0,86% | 3.027,00 |
| 15.09.2025 | 25,27 | 25,78 | 24,52 | 25,67 | -1,31% | 531,00 |
| 12.09.2025 | 25,75 | 26,61 | 25,75 | 26,01 | 2,20% | 507,00 |
| 11.09.2025 | 25,35 | 26,13 | 25,32 | 25,45 | 1,48% | 869,00 |
| 10.09.2025 | 24,68 | 25,29 | 24,57 | 25,08 | -1,76% | 395,00 |
| 09.09.2025 | 24,94 | 25,81 | 24,75 | 25,53 | 1,43% | 878,00 |
| 08.09.2025 | 25,02 | 25,46 | 24,66 | 25,17 | 0,68% | 743,00 |
| 05.09.2025 | 24,07 | 25,15 | 24,07 | 25,00 | 3,86% | 2.288,00 |
| 04.09.2025 | 23,72 | 24,68 | 23,71 | 24,07 | -0,12% | 3.726,00 |
| 03.09.2025 | 21,68 | 24,42 | 21,68 | 24,10 | 7,64% | 1.752,00 |
| 02.09.2025 | 21,68 | 22,39 | 21,22 | 22,39 | 3,27% | 3.053,00 |
| 01.09.2025 | 21,00 | 22,05 | 21,00 | 21,68 | 3,53% | 13.987,00 |
| 29.08.2025 | 20,23 | 20,94 | 20,08 | 20,94 | 3,25% | 1.898,00 |
| 28.08.2025 | 20,48 | 20,64 | 20,02 | 20,28 | -0,98% | 2.156,00 |
| 27.08.2025 | 20,47 | 20,51 | 20,00 | 20,48 | 0,05% | 3.293,00 |
| 26.08.2025 | 19,54 | 20,47 | 19,54 | 20,47 | 2,12% | 2.754,00 |
| 25.08.2025 | 19,49 | 20,10 | 19,47 | 20,05 | 1,91% | 1.902,00 |
| 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 |