37,540€
3,47%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 37,21 | 38,74 | 37,13 | 38,58 | 6,34% | 1.700,00 |
| 28.05.2026 | 37,80 | 37,90 | 35,98 | 36,28 | -2,71% | 221,00 |
| 27.05.2026 | 37,37 | 38,45 | 37,06 | 37,29 | -3,52% | - |
| 26.05.2026 | 38,91 | 38,92 | 37,48 | 38,65 | -1,02% | 255,00 |
| 25.05.2026 | 38,37 | 39,16 | 37,89 | 39,05 | 3,20% | 649,00 |
| 22.05.2026 | 38,33 | 38,97 | 37,79 | 37,84 | -1,56% | 394,00 |
| 21.05.2026 | 38,52 | 39,04 | 37,84 | 38,44 | 0,39% | 169,00 |
| 20.05.2026 | 36,98 | 38,64 | 36,97 | 38,29 | 3,54% | 236,00 |
| 19.05.2026 | 38,38 | 38,74 | 36,98 | 36,98 | -4,69% | 1.804,00 |
| 18.05.2026 | 39,07 | 39,87 | 37,70 | 38,80 | -0,15% | 605,00 |
| 15.05.2026 | 42,10 | 42,10 | 38,23 | 38,86 | -8,99% | 1.242,00 |
| 14.05.2026 | 43,44 | 44,53 | 42,61 | 42,70 | -2,18% | 371,00 |
| 13.05.2026 | 43,11 | 44,58 | 42,25 | 43,65 | 3,31% | 596,00 |
| 12.05.2026 | 42,64 | 43,49 | 41,64 | 42,25 | -0,56% | 36,00 |
| 11.05.2026 | 41,84 | 43,22 | 40,79 | 42,49 | 0,07% | 289,00 |
| 08.05.2026 | 40,26 | 43,28 | 40,20 | 42,46 | -1,37% | 559,00 |
| 07.05.2026 | 40,25 | 43,07 | 39,62 | 43,05 | 7,54% | 592,00 |
| 06.05.2026 | 35,56 | 40,46 | 35,56 | 40,03 | 9,64% | 5.118,00 |
| 05.05.2026 | 37,03 | 37,82 | 36,39 | 36,51 | -0,08% | 304,00 |
| 04.05.2026 | 37,04 | 37,71 | 35,94 | 36,54 | -1,46% | 2.779,00 |
| 30.04.2026 | 36,16 | 38,19 | 36,03 | 37,08 | 1,45% | 2.188,00 |
| 29.04.2026 | 37,47 | 37,86 | 36,43 | 36,55 | -2,22% | 767,00 |
| 28.04.2026 | 38,49 | 38,52 | 36,66 | 37,38 | -2,71% | 356,00 |
| 27.04.2026 | 39,30 | 39,65 | 38,28 | 38,42 | -2,88% | 1,00 |
| 24.04.2026 | 39,42 | 39,97 | 38,98 | 39,56 | -0,73% | 187,00 |
| 23.04.2026 | 40,23 | 41,19 | 39,07 | 39,85 | -5,48% | 504,00 |
| 22.04.2026 | 41,11 | 42,75 | 41,11 | 42,16 | 2,88% | 285,00 |
| 21.04.2026 | 43,29 | 43,35 | 40,63 | 40,98 | -3,62% | 1.342,00 |
| 20.04.2026 | 43,25 | 43,29 | 41,98 | 42,52 | 0,69% | 111,00 |
| 17.04.2026 | 41,13 | 42,64 | 39,99 | 42,23 | 2,77% | 283,00 |
| 16.04.2026 | 41,29 | 42,24 | 40,83 | 41,09 | 0,17% | 2.010,00 |
| 15.04.2026 | 42,78 | 43,21 | 41,01 | 41,02 | -3,82% | 385,00 |
| 14.04.2026 | 40,51 | 42,65 | 40,50 | 42,65 | 5,13% | - |
| 13.04.2026 | 41,12 | 41,15 | 40,34 | 40,57 | -2,22% | 600,00 |
| 10.04.2026 | 40,63 | 41,74 | 40,28 | 41,49 | 0,44% | 275,00 |
| 09.04.2026 | 41,09 | 41,52 | 40,24 | 41,31 | -4,11% | 10,00 |
| 08.04.2026 | 41,45 | 43,82 | 40,77 | 43,08 | 9,53% | 2.020,00 |
| 07.04.2026 | 39,49 | 40,14 | 38,65 | 39,33 | -0,53% | 124,00 |
| 02.04.2026 | 38,20 | 40,07 | 37,61 | 39,54 | -1,93% | 1.182,00 |
| 01.04.2026 | 39,43 | 40,75 | 39,21 | 40,32 | 4,73% | 1.455,00 |
| 31.03.2026 | 36,76 | 38,87 | 36,76 | 38,50 | 3,49% | 595,00 |
| 30.03.2026 | 36,59 | 37,60 | 36,14 | 37,20 | 2,14% | 110,00 |
| 27.03.2026 | 36,87 | 37,37 | 35,54 | 36,42 | -0,76% | 5,00 |
| 26.03.2026 | 37,83 | 38,06 | 36,40 | 36,70 | -4,38% | 729,00 |
| 25.03.2026 | 37,93 | 39,39 | 37,86 | 38,38 | 3,87% | 700,00 |
| 24.03.2026 | 36,29 | 37,42 | 36,04 | 36,95 | 1,87% | 1.293,00 |
| 23.03.2026 | 34,45 | 37,70 | 31,05 | 36,27 | 3,30% | 1.903,00 |
| 20.03.2026 | 35,96 | 36,87 | 34,60 | 35,11 | -2,42% | 160,00 |
| 19.03.2026 | 37,54 | 37,69 | 34,73 | 35,98 | -6,55% | 2.512,00 |
| 18.03.2026 | 39,94 | 40,72 | 37,43 | 38,50 | -3,27% | 227,00 |
| 17.03.2026 | 39,74 | 40,99 | 39,28 | 39,80 | -0,70% | 500,00 |
| 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 |