19,565€
1,64%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,16 | 19,75 | 19,14 | 19,54 | 1,51% | 3.713,00 |
| 21.08.2025 | 19,19 | 19,63 | 19,01 | 19,25 | 0,18% | 2.778,00 |
| 20.08.2025 | 18,63 | 19,39 | 18,47 | 19,22 | 3,31% | 12.760,00 |
| 19.08.2025 | 19,84 | 19,85 | 18,41 | 18,60 | -6,25% | 15.624,00 |
| 18.08.2025 | 19,51 | 20,37 | 19,51 | 19,84 | 1,02% | 8.689,00 |
| 15.08.2025 | 19,93 | 20,20 | 19,42 | 19,64 | -0,61% | 5.243,00 |
| 14.08.2025 | 19,62 | 20,09 | 19,45 | 19,76 | -0,13% | 24.739,00 |
| 13.08.2025 | 20,04 | 20,76 | 19,75 | 19,79 | -1,12% | 7.957,00 |
| 12.08.2025 | 20,17 | 20,56 | 19,91 | 20,01 | -0,99% | 13.068,00 |
| 11.08.2025 | 19,46 | 20,54 | 19,42 | 20,21 | 2,93% | 15.948,00 |
| 08.08.2025 | 18,99 | 20,22 | 18,82 | 19,64 | 3,07% | 11.719,00 |
| 07.08.2025 | 18,97 | 19,99 | 18,72 | 19,05 | 0,69% | 17.929,00 |
| 06.08.2025 | 17,45 | 18,99 | 17,35 | 18,92 | 6,95% | 21.405,00 |
| 05.08.2025 | 16,64 | 18,24 | 16,62 | 17,69 | 5,93% | 10.374,00 |
| 04.08.2025 | 16,62 | 16,93 | 16,17 | 16,70 | 0,51% | 6.719,00 |
| 01.08.2025 | 16,32 | 16,69 | 16,10 | 16,62 | 1,68% | 5.487,00 |
| 31.07.2025 | 16,30 | 16,67 | 16,08 | 16,34 | 0,55% | 8.065,00 |
| 30.07.2025 | 16,59 | 16,69 | 16,13 | 16,25 | -2,37% | 5.060,00 |
| 29.07.2025 | 16,03 | 16,79 | 16,03 | 16,65 | 4,46% | 5.273,00 |
| 28.07.2025 | 16,30 | 16,45 | 15,89 | 15,94 | -2,39% | 15.772,00 |
| 25.07.2025 | 16,61 | 16,66 | 16,01 | 16,33 | -1,95% | 23.576,00 |
| 24.07.2025 | 16,75 | 17,04 | 16,50 | 16,65 | -0,80% | 3.171,00 |
| 23.07.2025 | 16,59 | 17,15 | 15,98 | 16,79 | 1,08% | 15.936,00 |
| 22.07.2025 | 17,32 | 17,42 | 16,51 | 16,61 | -4,38% | 8.144,00 |
| 21.07.2025 | 16,89 | 17,45 | 16,75 | 17,37 | 3,27% | 12.438,00 |
| 18.07.2025 | 17,22 | 17,40 | 16,74 | 16,82 | -2,72% | 4.636,00 |
| 17.07.2025 | 16,77 | 17,44 | 16,77 | 17,29 | 1,86% | 26.958,00 |
| 15.07.2025 | 17,84 | 17,84 | 16,81 | 16,97 | -4,93% | 27.185,00 |
| 14.07.2025 | 17,85 | 18,39 | 17,63 | 17,85 | 0,28% | 27.696,00 |
| 11.07.2025 | 17,36 | 17,89 | 17,30 | 17,80 | 2,36% | 12.594,00 |
| 10.07.2025 | 16,81 | 17,39 | 16,61 | 17,39 | 2,72% | 5.035,00 |
| 09.07.2025 | 16,86 | 17,51 | 16,80 | 16,93 | -1,46% | 10.988,00 |
| 08.07.2025 | 17,39 | 17,78 | 16,92 | 17,18 | -1,21% | 8.718,00 |
| 07.07.2025 | 17,59 | 17,59 | 17,05 | 17,39 | -1,08% | 4.723,00 |
| 04.07.2025 | 17,04 | 17,58 | 17,04 | 17,58 | 2,51% | 10.941,00 |
| 03.07.2025 | 17,01 | 17,25 | 16,81 | 17,15 | -0,12% | 10.259,00 |
| 02.07.2025 | 17,10 | 17,24 | 16,66 | 17,17 | 1,06% | 3.299,00 |
| 01.07.2025 | 17,09 | 17,48 | 16,94 | 16,99 | -1,16% | 10.764,00 |
| 30.06.2025 | 17,29 | 17,29 | 16,60 | 17,19 | 1,30% | 8.456,00 |
| 27.06.2025 | 17,61 | 17,61 | 16,63 | 16,97 | -3,80% | 8.275,00 |
| 26.06.2025 | 16,62 | 17,65 | 16,62 | 17,64 | 6,14% | 25.908,00 |
| 25.06.2025 | 17,04 | 17,14 | 16,60 | 16,62 | -1,95% | 4.114,00 |
| 24.06.2025 | 16,74 | 17,01 | 16,37 | 16,95 | -0,06% | 8.840,00 |
| 23.06.2025 | 16,55 | 17,22 | 16,38 | 16,96 | 3,73% | 6.379,00 |
| 20.06.2025 | 16,30 | 16,96 | 16,30 | 16,35 | -0,73% | 10.343,00 |
| 19.06.2025 | 17,01 | 17,10 | 16,47 | 16,47 | -2,26% | 7.476,00 |
| 18.06.2025 | 16,68 | 17,23 | 16,37 | 16,85 | 0,36% | 5.349,00 |
| 17.06.2025 | 16,61 | 17,08 | 16,23 | 16,79 | -0,30% | 19.145,00 |
| 16.06.2025 | 16,69 | 17,37 | 16,40 | 16,84 | -1,17% | 11.017,00 |
| 13.06.2025 | 16,78 | 17,50 | 16,71 | 17,04 | 1,97% | 22.697,00 |
| 12.06.2025 | 16,39 | 16,71 | 16,13 | 16,71 | 1,95% | 32.997,00 |
| 11.06.2025 | 16,20 | 16,66 | 15,75 | 16,39 | 1,67% | 21.334,00 |
| 10.06.2025 | 16,69 | 16,69 | 15,75 | 16,12 | -3,53% | 19.004,00 |
| 09.06.2025 | 16,13 | 16,74 | 15,93 | 16,71 | 2,33% | 11.358,00 |
| 06.06.2025 | 15,98 | 16,44 | 15,71 | 16,33 | 2,70% | 26.312,00 |
| 05.06.2025 | 15,03 | 15,98 | 14,99 | 15,90 | 6,43% | 35.653,00 |
| 04.06.2025 | 14,92 | 15,13 | 14,84 | 14,94 | 1,56% | 43.582,00 |
| 03.06.2025 | 14,77 | 15,08 | 14,66 | 14,71 | 0,20% | 13.345,00 |
| 02.06.2025 | 13,99 | 14,92 | 13,59 | 14,68 | 5,01% | 24.745,00 |
| 30.05.2025 | 13,67 | 13,99 | 13,67 | 13,98 | 1,01% | 6.651,00 |
| 29.05.2025 | 13,83 | 13,97 | 13,45 | 13,84 | 0,00% | 7.596,00 |
| 28.05.2025 | 13,61 | 13,95 | 13,46 | 13,84 | 1,76% | 22.175,00 |
| 27.05.2025 | 13,35 | 13,74 | 13,00 | 13,60 | 0,97% | 14.742,00 |
| 26.05.2025 | 13,97 | 13,97 | 13,43 | 13,47 | -2,46% | 9.025,00 |
| 23.05.2025 | 13,13 | 13,85 | 13,13 | 13,81 | 6,48% | 27.131,00 |
| 22.05.2025 | 12,75 | 13,14 | 12,70 | 12,97 | 1,73% | 18.030,00 |
| 21.05.2025 | 12,65 | 13,14 | 12,59 | 12,75 | 0,63% | 14.416,00 |
| 20.05.2025 | 12,19 | 12,75 | 12,18 | 12,67 | 5,06% | 10.206,00 |
| 19.05.2025 | 12,25 | 12,54 | 12,02 | 12,06 | -0,17% | 7.878,00 |
| 16.05.2025 | 11,96 | 12,08 | 11,75 | 12,08 | 0,58% | 6.369,00 |
| 15.05.2025 | 11,50 | 12,14 | 11,31 | 12,01 | 3,09% | 9.714,00 |
| 14.05.2025 | 12,07 | 12,09 | 11,65 | 11,65 | -3,24% | 6.783,00 |
| 13.05.2025 | 11,80 | 12,15 | 11,79 | 12,04 | 2,47% | 9.374,00 |
| 12.05.2025 | 12,20 | 12,76 | 11,75 | 11,75 | -6,08% | 36.631,00 |
| 09.05.2025 | 12,13 | 12,67 | 12,13 | 12,51 | 1,87% | 5.472,00 |
| 08.05.2025 | 12,25 | 12,39 | 12,10 | 12,28 | -2,15% | 5.768,00 |
| 07.05.2025 | 12,68 | 12,75 | 12,35 | 12,55 | -1,65% | 14.465,00 |
| 06.05.2025 | 12,08 | 12,76 | 12,07 | 12,76 | 7,68% | 13.466,00 |
| 05.05.2025 | 11,90 | 12,05 | 11,56 | 11,85 | 0,42% | 5.754,00 |
| 02.05.2025 | 11,67 | 12,13 | 11,67 | 11,80 | -1,09% | 18.591,00 |
| 30.04.2025 | 11,67 | 12,00 | 11,63 | 11,93 | 0,42% | 3.596,00 |
| 29.04.2025 | 11,91 | 12,12 | 11,51 | 11,88 | -2,54% | 9.375,00 |
| 28.04.2025 | 11,61 | 12,19 | 11,61 | 12,19 | 5,00% | 5.713,00 |
| 25.04.2025 | 11,78 | 11,83 | 11,51 | 11,61 | -2,27% | 4.653,00 |
| 24.04.2025 | 11,64 | 12,03 | 11,64 | 11,88 | 2,59% | 5.517,00 |
| 23.04.2025 | 11,51 | 11,82 | 11,17 | 11,58 | -2,69% | 21.037,00 |
| 22.04.2025 | 12,09 | 12,45 | 11,74 | 11,90 | 0,34% | 25.152,00 |
| 17.04.2025 | 12,00 | 12,29 | 11,85 | 11,86 | -5,50% | 29.143,00 |
| 16.04.2025 | 12,59 | 12,90 | 12,50 | 12,55 | 1,29% | 29.496,00 |
| 15.04.2025 | 11,82 | 12,55 | 11,82 | 12,39 | 6,44% | 27.405,00 |
| 14.04.2025 | 11,64 | 11,84 | 11,22 | 11,64 | 0,69% | 20.001,00 |
| 11.04.2025 | 10,84 | 11,60 | 10,69 | 11,56 | 6,84% | 16.943,00 |
| 10.04.2025 | 10,49 | 10,95 | 10,49 | 10,82 | 3,94% | 7.067,00 |
| 09.04.2025 | 9,81 | 10,45 | 9,66 | 10,41 | 6,93% | 13.053,00 |
| 08.04.2025 | 9,85 | 10,31 | 9,74 | 9,74 | -1,96% | 11.649,00 |
| 07.04.2025 | 9,24 | 10,16 | 8,85 | 9,93 | 5,92% | 31.580,00 |
| 04.04.2025 | 10,62 | 10,86 | 9,29 | 9,38 | -12,22% | 58.273,00 |
| 03.04.2025 | 11,01 | 11,15 | 10,51 | 10,68 | -2,73% | 61.537,00 |
| 02.04.2025 | 11,24 | 11,32 | 10,98 | 10,98 | -3,09% | 6.257,00 |
| 01.04.2025 | 11,24 | 11,59 | 11,21 | 11,33 | 1,71% | 17.735,00 |