11,970€
-0,62%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 11,14 | 11,54 | 11,10 | 11,27 | 1,17% | 50,00 |
| 31.03.2025 | 11,19 | 11,47 | 11,07 | 11,14 | -0,45% | 2.290,00 |
| 28.03.2025 | 11,43 | 11,67 | 11,19 | 11,19 | -2,10% | 427,00 |
| 27.03.2025 | 11,34 | 11,48 | 11,29 | 11,43 | 0,79% | 170,00 |
| 26.03.2025 | 11,33 | 11,50 | 11,22 | 11,34 | 0,13% | - |
| 25.03.2025 | 11,18 | 11,49 | 11,12 | 11,33 | 1,34% | 902,00 |
| 24.03.2025 | 10,96 | 11,36 | 10,94 | 11,18 | 2,01% | 115,00 |
| 21.03.2025 | 11,24 | 11,24 | 10,86 | 10,96 | -2,49% | 2.575,00 |
| 20.03.2025 | 11,12 | 11,45 | 11,09 | 11,24 | 1,03% | 140,00 |
| 19.03.2025 | 11,40 | 11,44 | 11,12 | 11,12 | -2,41% | 775,00 |
| 18.03.2025 | 11,20 | 11,49 | 11,19 | 11,40 | 1,74% | 6.250,00 |
| 17.03.2025 | 10,88 | 11,23 | 10,86 | 11,20 | 2,56% | 369,00 |
| 14.03.2025 | 10,75 | 11,16 | 10,68 | 10,92 | 1,63% | 392,00 |
| 13.03.2025 | 10,54 | 10,81 | 10,35 | 10,75 | 1,99% | 1.140,00 |
| 12.03.2025 | 10,11 | 10,61 | 10,11 | 10,54 | 4,15% | 7.479,00 |
| 11.03.2025 | 9,86 | 10,20 | 9,85 | 10,12 | 2,93% | 175,00 |
| 10.03.2025 | 10,19 | 10,22 | 9,73 | 9,83 | -3,56% | 4.400,00 |
| 07.03.2025 | 9,92 | 10,39 | 9,90 | 10,19 | 2,46% | 1.232,00 |
| 06.03.2025 | 9,98 | 10,10 | 9,84 | 9,95 | -0,33% | 1.702,00 |
| 05.03.2025 | 9,31 | 10,01 | 9,17 | 9,98 | 7,72% | 4.971,00 |
| 04.03.2025 | 9,23 | 9,57 | 9,14 | 9,26 | 0,27% | 2.137,00 |
| 03.03.2025 | 9,05 | 9,26 | 8,89 | 9,24 | 2,84% | 230,00 |
| 28.02.2025 | 9,15 | 9,15 | 8,90 | 8,98 | -1,86% | 200,00 |
| 27.02.2025 | 9,20 | 9,22 | 9,08 | 9,15 | -0,46% | 2.000,00 |
| 26.02.2025 | 8,96 | 9,20 | 8,93 | 9,20 | 2,62% | 537,00 |
| 25.02.2025 | 9,15 | 9,20 | 8,91 | 8,96 | -1,92% | 4.762,00 |
| 24.02.2025 | 9,28 | 9,46 | 9,11 | 9,14 | -1,59% | 5.050,00 |
| 21.02.2025 | 9,38 | 9,44 | 9,19 | 9,28 | -1,01% | 353,00 |
| 20.02.2025 | 9,29 | 9,59 | 9,29 | 9,38 | 1,11% | 1.962,00 |
| 19.02.2025 | 9,48 | 9,51 | 9,20 | 9,28 | -2,14% | 450,00 |
| 18.02.2025 | 9,46 | 9,65 | 9,40 | 9,48 | 0,18% | 4.489,00 |
| 17.02.2025 | 9,30 | 9,70 | 9,26 | 9,46 | 1,69% | 1.417,00 |
| 14.02.2025 | 9,59 | 10,01 | 9,29 | 9,30 | -2,97% | 5.528,00 |
| 13.02.2025 | 9,54 | 9,91 | 9,50 | 9,59 | 1,00% | 685,00 |
| 12.02.2025 | 9,44 | 9,59 | 9,26 | 9,49 | 0,58% | 2.739,00 |
| 11.02.2025 | 9,72 | 9,75 | 9,44 | 9,44 | -2,93% | 865,00 |
| 10.02.2025 | 9,22 | 9,78 | 9,22 | 9,72 | 5,45% | 5.794,00 |
| 07.02.2025 | 9,09 | 9,32 | 9,08 | 9,22 | 1,46% | 3.803,00 |
| 06.02.2025 | 9,05 | 9,29 | 8,88 | 9,09 | 0,58% | 9.050,00 |
| 05.02.2025 | 8,63 | 9,09 | 8,63 | 9,04 | 4,33% | 13.402,00 |
| 04.02.2025 | 8,54 | 8,74 | 8,51 | 8,66 | 1,41% | 375,00 |
| 03.02.2025 | 8,38 | 8,63 | 8,18 | 8,54 | 1,76% | 3.586,00 |
| 31.01.2025 | 8,54 | 8,55 | 8,37 | 8,39 | -1,55% | 2.072,00 |
| 30.01.2025 | 8,11 | 8,70 | 8,10 | 8,53 | 5,05% | 550,00 |
| 29.01.2025 | 7,98 | 8,20 | 7,93 | 8,12 | 1,53% | - |
| 28.01.2025 | 8,05 | 8,09 | 7,91 | 7,99 | -0,93% | - |
| 27.01.2025 | 8,16 | 8,24 | 7,93 | 8,07 | -1,07% | 870,00 |
| 24.01.2025 | 8,09 | 8,31 | 8,08 | 8,16 | 0,90% | 1.000,00 |
| 23.01.2025 | 8,18 | 8,19 | 8,03 | 8,08 | -1,13% | - |
| 22.01.2025 | 8,21 | 8,27 | 7,97 | 8,18 | -0,37% | 300,00 |
| 21.01.2025 | 8,15 | 8,34 | 8,07 | 8,21 | 0,67% | 196,00 |
| 20.01.2025 | 7,95 | 8,17 | 7,95 | 8,15 | 2,48% | 35,00 |
| 17.01.2025 | 8,05 | 8,14 | 7,73 | 7,95 | -1,15% | 3.491,00 |
| 16.01.2025 | 8,03 | 8,36 | 8,00 | 8,05 | 0,00% | 1.048,00 |
| 15.01.2025 | 7,82 | 8,05 | 7,81 | 8,05 | 2,94% | - |
| 14.01.2025 | 7,80 | 7,88 | 7,70 | 7,82 | 0,22% | 5,00 |
| 13.01.2025 | 7,95 | 8,01 | 7,65 | 7,80 | -2,44% | 140,00 |
| 10.01.2025 | 8,07 | 8,13 | 7,91 | 7,99 | -0,99% | 140,00 |
| 09.01.2025 | 7,84 | 8,10 | 7,78 | 8,07 | 3,00% | 320,00 |
| 08.01.2025 | 7,82 | 7,93 | 7,79 | 7,84 | 0,29% | 840,00 |
| 07.01.2025 | 7,78 | 8,02 | 7,77 | 7,82 | 0,42% | 1.480,00 |
| 06.01.2025 | 7,92 | 7,99 | 7,77 | 7,78 | -1,86% | 1.250,00 |
| 03.01.2025 | 7,89 | 8,03 | 7,87 | 7,93 | 0,48% | 1.100,00 |
| 02.01.2025 | 7,67 | 7,93 | 7,53 | 7,89 | 2,90% | 152,00 |
| 30.12.2024 | 7,66 | 7,67 | 7,57 | 7,67 | 0,16% | - |
| 27.12.2024 | 7,78 | 7,78 | 7,64 | 7,66 | -1,38% | 462,00 |
| 23.12.2024 | 7,73 | 7,78 | 7,66 | 7,77 | 0,88% | 1.300,00 |
| 20.12.2024 | 7,74 | 7,78 | 7,54 | 7,70 | -0,48% | 710,00 |
| 19.12.2024 | 7,80 | 7,84 | 7,66 | 7,74 | -0,80% | 1.418,00 |
| 18.12.2024 | 7,93 | 7,99 | 7,76 | 7,80 | -1,70% | 1.162,00 |