29,660€
-1,30%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 29,96 | 30,20 | 29,54 | 29,54 | -1,70% | 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 |
| 03.06.2026 | 37,90 | 38,31 | 36,85 | 36,96 | -3,32% | 1.341,00 |
| 02.06.2026 | 37,65 | 39,24 | 37,65 | 38,23 | 1,38% | 860,00 |
| 01.06.2026 | 37,70 | 38,57 | 37,05 | 37,71 | -2,26% | 1.911,00 |
| 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% | - |