31,680€
-1,95%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 32,43 | 32,49 | 31,34 | 31,84 | -1,45% | - |
| 20.10.2026 | 32,06 | 32,76 | 31,12 | 32,31 | 1,03% | 965,00 |
| 19.10.2026 | 32,31 | 32,73 | 31,83 | 31,98 | -1,51% | 18,00 |
| 16.10.2026 | 31,63 | 32,73 | 31,46 | 32,47 | 2,59% | 300,00 |
| 15.10.2026 | 31,15 | 31,89 | 30,62 | 31,65 | 2,99% | - |
| 14.10.2026 | 32,25 | 32,70 | 30,60 | 30,73 | -5,53% | 600,00 |
| 13.10.2026 | 32,26 | 33,09 | 32,14 | 32,53 | -1,03% | 560,00 |
| 12.10.2026 | 33,00 | 33,22 | 32,55 | 32,87 | -0,66% | 20,00 |
| 09.10.2026 | 31,75 | 33,34 | 31,70 | 33,09 | 3,28% | 824,00 |
| 08.10.2026 | 31,89 | 32,13 | 31,03 | 32,04 | 0,34% | 96,00 |
| 07.10.2026 | 32,48 | 32,58 | 31,49 | 31,93 | -0,44% | - |
| 06.10.2026 | 32,15 | 32,56 | 31,74 | 32,07 | 0,19% | 55,00 |
| 05.10.2026 | 32,21 | 32,91 | 31,79 | 32,01 | -1,11% | 43,00 |
| 02.10.2026 | 31,78 | 33,01 | 31,58 | 32,37 | 1,82% | 60,00 |
| 01.10.2026 | 31,90 | 32,67 | 31,70 | 31,79 | -0,53% | 2.023,00 |
| 30.09.2026 | 32,45 | 32,84 | 31,82 | 31,96 | -0,37% | 10,00 |
| 29.09.2026 | 32,06 | 32,87 | 31,83 | 32,08 | -2,73% | 303,00 |
| 28.09.2026 | 33,40 | 33,40 | 31,59 | 32,98 | -1,20% | 219,00 |
| 25.09.2026 | 32,99 | 33,86 | 32,76 | 33,38 | -0,03% | 33,00 |
| 24.09.2026 | 33,95 | 34,30 | 33,37 | 33,39 | -1,65% | 18,00 |
| 23.09.2026 | 34,99 | 35,55 | 33,95 | 33,95 | -2,83% | 142,00 |
| 22.09.2026 | 34,73 | 35,14 | 33,84 | 34,94 | -0,37% | - |
| 21.09.2026 | 35,92 | 35,99 | 34,71 | 35,07 | -0,90% | - |
| 18.09.2026 | 35,35 | 36,49 | 35,12 | 35,39 | 0,23% | 1.110,00 |
| 17.09.2026 | 34,12 | 35,46 | 33,87 | 35,31 | 2,41% | 808,00 |
| 16.09.2026 | 33,42 | 35,08 | 33,42 | 34,48 | 1,59% | 1,00 |
| 15.09.2026 | 34,66 | 34,85 | 33,65 | 33,94 | -0,64% | 113,00 |
| 14.09.2026 | 34,95 | 35,45 | 33,85 | 34,16 | -3,06% | 865,00 |
| 11.09.2026 | 35,17 | 36,13 | 34,52 | 35,24 | 0,09% | - |
| 10.09.2026 | 36,17 | 36,49 | 34,38 | 35,21 | -2,30% | 550,00 |
| 09.09.2026 | 36,33 | 36,93 | 36,02 | 36,04 | -1,48% | 75,00 |
| 08.09.2026 | 35,62 | 36,82 | 35,37 | 36,58 | 2,52% | 207,00 |
| 07.09.2026 | 36,78 | 36,98 | 35,64 | 35,68 | -4,19% | 1.743,00 |
| 04.09.2026 | 37,05 | 37,64 | 36,57 | 37,24 | -0,27% | 337,00 |
| 03.09.2026 | 36,26 | 37,38 | 36,20 | 37,34 | 3,49% | 668,00 |
| 02.09.2026 | 34,70 | 36,27 | 34,30 | 36,08 | 1,92% | 9,00 |
| 01.09.2026 | 36,40 | 36,71 | 34,62 | 35,40 | -4,35% | 152,00 |
| 31.08.2026 | 36,64 | 37,54 | 36,64 | 37,01 | -0,16% | 1.657,00 |
| 28.08.2026 | 37,23 | 38,24 | 36,56 | 37,07 | 0,08% | 1.873,00 |
| 27.08.2026 | 36,95 | 37,54 | 36,08 | 37,04 | -1,62% | 21,00 |
| 26.08.2026 | 37,78 | 38,27 | 37,30 | 37,65 | 1,10% | 553,00 |
| 25.08.2026 | 37,16 | 37,81 | 36,42 | 37,24 | -1,59% | 1.756,00 |
| 24.08.2026 | 38,38 | 38,90 | 37,23 | 37,84 | -1,05% | 499,00 |
| 21.08.2026 | 37,63 | 38,96 | 37,45 | 38,24 | 2,38% | 220,00 |
| 20.08.2026 | 36,64 | 37,86 | 35,43 | 37,35 | 3,15% | 256,00 |
| 19.08.2026 | 33,96 | 36,30 | 33,80 | 36,21 | 6,81% | 200,00 |
| 18.08.2026 | 34,75 | 34,95 | 33,78 | 33,90 | -2,98% | 539,00 |
| 17.08.2026 | 34,23 | 35,08 | 34,23 | 34,94 | 1,84% | 198,00 |
| 14.08.2026 | 33,66 | 34,58 | 33,27 | 34,31 | 0,76% | 471,00 |
| 13.08.2026 | 36,04 | 36,16 | 33,97 | 34,05 | -5,73% | 17,00 |
| 12.08.2026 | 35,19 | 36,56 | 35,08 | 36,12 | 2,67% | 645,00 |
| 11.08.2026 | 35,82 | 36,26 | 34,41 | 35,18 | -7,15% | 542,00 |
| 10.08.2026 | 33,85 | 38,52 | 33,85 | 37,89 | 11,87% | 1.100,00 |
| 07.08.2026 | 32,63 | 34,52 | 32,63 | 33,87 | 4,06% | 956,00 |
| 06.08.2026 | 33,50 | 33,50 | 31,68 | 32,55 | 1,43% | 33,00 |
| 05.08.2026 | 30,66 | 32,84 | 30,66 | 32,09 | 5,21% | 254,00 |
| 04.08.2026 | 29,39 | 30,71 | 29,39 | 30,50 | 5,06% | 1.060,00 |
| 03.08.2026 | 29,50 | 30,04 | 28,61 | 29,03 | -1,76% | 370,00 |
| 31.07.2026 | 29,96 | 30,20 | 29,03 | 29,55 | -1,66% | 102,00 |
| 30.07.2026 | 29,72 | 30,34 | 29,21 | 30,05 | 4,56% | 119,00 |
| 29.07.2026 | 30,15 | 30,59 | 28,71 | 28,74 | -4,42% | - |
| 28.07.2026 | 29,94 | 30,66 | 29,58 | 30,07 | 0,40% | - |
| 27.07.2026 | 30,67 | 30,95 | 29,84 | 29,95 | 0,07% | 1,00 |
| 24.07.2026 | 29,38 | 30,33 | 29,17 | 29,93 | 1,87% | 170,00 |
| 23.07.2026 | 32,19 | 32,19 | 29,16 | 29,38 | -6,37% | 162,00 |
| 22.07.2026 | 29,87 | 31,90 | 29,81 | 31,38 | 5,09% | 105,00 |
| 21.07.2026 | 28,70 | 30,18 | 28,66 | 29,86 | 2,86% | 1.110,00 |
| 20.07.2026 | 28,75 | 29,31 | 28,48 | 29,03 | 0,24% | 86,00 |
| 17.07.2026 | 28,20 | 29,11 | 28,20 | 28,96 | -1,70% | 104,00 |
| 16.07.2026 | 30,15 | 30,25 | 29,11 | 29,46 | -0,54% | 300,00 |
| 15.07.2026 | 30,27 | 30,32 | 29,52 | 29,62 | -3,01% | 375,00 |
| 14.07.2026 | 30,26 | 30,90 | 29,96 | 30,54 | 0,46% | 175,00 |
| 13.07.2026 | 31,24 | 31,24 | 30,27 | 30,40 | -2,06% | 901,00 |
| 10.07.2026 | 31,48 | 31,55 | 30,90 | 31,04 | -1,68% | 65,00 |
| 09.07.2026 | 31,28 | 31,69 | 30,85 | 31,57 | 4,26% | - |
| 08.07.2026 | 32,17 | 32,24 | 30,24 | 30,28 | -5,96% | 1.095,00 |
| 07.07.2026 | 33,50 | 33,55 | 31,92 | 32,20 | -2,28% | 78,00 |
| 06.07.2026 | 34,25 | 34,77 | 32,84 | 32,95 | -3,80% | 59,00 |
| 03.07.2026 | 33,63 | 34,96 | 33,56 | 34,25 | 2,48% | 269,00 |
| 02.07.2026 | 32,46 | 33,59 | 32,34 | 33,42 | 2,39% | 579,00 |
| 01.07.2026 | 31,90 | 33,02 | 31,30 | 32,64 | 0,62% | 277,00 |
| 30.06.2026 | 32,76 | 32,76 | 31,91 | 32,44 | -0,67% | 564,00 |
| 29.06.2026 | 33,46 | 33,52 | 32,40 | 32,66 | -2,04% | 3.493,00 |
| 26.06.2026 | 33,06 | 33,53 | 32,03 | 33,34 | 1,99% | 678,00 |
| 25.06.2026 | 31,89 | 32,91 | 31,79 | 32,69 | 2,54% | 1.648,00 |
| 24.06.2026 | 33,91 | 34,07 | 31,48 | 31,88 | -5,90% | 212,00 |
| 23.06.2026 | 35,08 | 35,14 | 32,57 | 33,88 | -4,72% | 970,00 |
| 22.06.2026 | 34,25 | 35,87 | 34,25 | 35,56 | 3,61% | 631,00 |
| 19.06.2026 | 36,32 | 36,38 | 34,04 | 34,32 | -5,30% | 1.085,00 |
| 18.06.2026 | 38,09 | 38,70 | 35,60 | 36,24 | -6,40% | 1.152,00 |
| 17.06.2026 | 38,29 | 38,82 | 37,48 | 38,72 | 2,98% | 230,00 |
| 16.06.2026 | 37,25 | 37,95 | 36,81 | 37,60 | 0,32% | - |
| 15.06.2026 | 36,15 | 38,16 | 35,92 | 37,48 | 6,87% | 3.376,00 |
| 12.06.2026 | 34,58 | 35,19 | 34,19 | 35,07 | 5,54% | 9,00 |
| 11.06.2026 | 31,93 | 33,93 | 31,62 | 33,23 | -0,06% | 21,00 |
| 10.06.2026 | 32,44 | 33,50 | 31,88 | 33,25 | -2,32% | 596,00 |
| 09.06.2026 | 35,21 | 35,42 | 34,01 | 34,04 | -1,85% | 584,00 |
| 08.06.2026 | 34,28 | 35,00 | 34,14 | 34,68 | 0,12% | 20,00 |
| 05.06.2026 | 36,76 | 36,91 | 34,37 | 34,64 | -8,21% | 712,00 |
| 04.06.2026 | 36,47 | 37,74 | 36,35 | 37,74 | 2,11% | 400,00 |