31,640€
-0,35%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 31,98 | 32,70 | 30,98 | 31,01 | -2,33% | 16.035,00 |
| 01.12.2025 | 30,84 | 32,26 | 30,64 | 31,75 | 3,35% | 45.464,00 |
| 28.11.2025 | 30,11 | 30,86 | 29,80 | 30,72 | 3,36% | 20.433,00 |
| 27.11.2025 | 29,86 | 30,34 | 29,18 | 29,72 | 0,30% | 11.285,00 |
| 26.11.2025 | 28,58 | 30,06 | 28,28 | 29,63 | 5,97% | 7.738,00 |
| 25.11.2025 | 28,47 | 28,74 | 27,75 | 27,96 | -0,92% | 5.485,00 |
| 24.11.2025 | 25,82 | 28,27 | 25,80 | 28,22 | 8,71% | 15.976,00 |
| 21.11.2025 | 26,53 | 26,62 | 25,04 | 25,96 | -4,45% | 4.626,00 |
| 20.11.2025 | 26,95 | 27,68 | 26,72 | 27,17 | -2,13% | 2.573,00 |
| 19.11.2025 | 26,90 | 27,90 | 26,72 | 27,76 | 8,82% | 5.481,00 |
| 18.11.2025 | 25,62 | 26,16 | 24,82 | 25,51 | -6,21% | 7.558,00 |
| 17.11.2025 | 27,41 | 27,70 | 26,92 | 27,20 | -2,37% | 2.943,00 |
| 14.11.2025 | 27,28 | 28,02 | 25,50 | 27,86 | -0,89% | 14.244,00 |
| 13.11.2025 | 27,38 | 28,64 | 27,25 | 28,11 | 5,44% | 15.646,00 |
| 12.11.2025 | 27,10 | 27,10 | 26,50 | 26,66 | -0,74% | 3.598,00 |
| 11.11.2025 | 27,03 | 27,28 | 26,81 | 26,86 | 0,90% | 6.755,00 |
| 10.11.2025 | 25,66 | 26,72 | 25,46 | 26,62 | 5,09% | 4.901,00 |
| 07.11.2025 | 25,43 | 25,58 | 25,02 | 25,33 | 1,28% | 4.397,00 |
| 06.11.2025 | 24,83 | 25,10 | 24,56 | 25,01 | 2,21% | 3.007,00 |
| 05.11.2025 | 24,72 | 24,88 | 23,92 | 24,47 | -0,12% | 3.268,00 |
| 04.11.2025 | 25,30 | 25,48 | 24,47 | 24,50 | -3,66% | 3.194,00 |
| 03.11.2025 | 25,36 | 26,02 | 25,06 | 25,43 | 0,99% | 12.561,00 |
| 31.10.2025 | 26,02 | 26,48 | 25,08 | 25,18 | -2,06% | 10.770,00 |
| 30.10.2025 | 25,96 | 26,18 | 25,54 | 25,71 | 0,39% | 3.911,00 |
| 29.10.2025 | 25,10 | 26,58 | 25,05 | 25,61 | 2,19% | 22.501,00 |
| 28.10.2025 | 24,16 | 25,10 | 22,98 | 25,06 | 3,26% | 46.702,00 |
| 27.10.2025 | 25,49 | 25,70 | 23,66 | 24,27 | -4,41% | 32.778,00 |
| 24.10.2025 | 25,92 | 25,94 | 24,48 | 25,39 | -0,78% | 37.126,00 |
| 23.10.2025 | 24,46 | 26,10 | 24,33 | 25,59 | 2,77% | 27.974,00 |
| 22.10.2025 | 24,94 | 26,21 | 24,26 | 24,90 | -5,43% | 28.082,00 |
| 21.10.2025 | 28,24 | 28,52 | 23,31 | 26,33 | -7,35% | 69.725,00 |
| 20.10.2025 | 26,92 | 28,42 | 25,98 | 28,42 | 6,44% | 23.907,00 |
| 17.10.2025 | 30,70 | 30,88 | 25,50 | 26,70 | -12,00% | 85.848,00 |
| 16.10.2025 | 30,81 | 31,04 | 30,16 | 30,34 | 1,81% | 13.261,00 |
| 15.10.2025 | 30,73 | 31,12 | 29,54 | 29,80 | -0,60% | 9.618,00 |
| 14.10.2025 | 30,81 | 30,86 | 29,02 | 29,98 | 0,60% | 28.876,00 |
| 13.10.2025 | 27,85 | 29,98 | 27,60 | 29,80 | 8,28% | 35.660,00 |
| 10.10.2025 | 26,98 | 27,53 | 26,26 | 27,52 | -0,51% | 10.909,00 |
| 09.10.2025 | 26,91 | 27,80 | 26,79 | 27,66 | 1,39% | 12.180,00 |
| 08.10.2025 | 26,48 | 27,48 | 26,44 | 27,28 | 1,15% | 13.737,00 |
| 07.10.2025 | 26,91 | 27,01 | 26,83 | 26,97 | -0,74% | 15.588,00 |
| 06.10.2025 | 27,35 | 27,48 | 26,84 | 27,17 | -0,73% | 21.513,00 |
| 03.10.2025 | 26,69 | 27,49 | 26,68 | 27,37 | 3,67% | 10.719,00 |
| 02.10.2025 | 27,17 | 27,42 | 26,37 | 26,40 | -3,23% | 5.828,00 |
| 01.10.2025 | 27,05 | 27,60 | 26,43 | 27,28 | 2,40% | 10.967,00 |
| 30.09.2025 | 26,68 | 26,90 | 25,96 | 26,64 | 1,68% | 9.851,00 |
| 29.09.2025 | 27,07 | 27,66 | 26,20 | 26,20 | 1,00% | 23.314,00 |
| 26.09.2025 | 26,78 | 26,78 | 25,78 | 25,94 | -0,99% | 3.654,00 |
| 25.09.2025 | 26,48 | 26,88 | 25,60 | 26,20 | -3,68% | 19.787,00 |
| 24.09.2025 | 27,30 | 27,62 | 27,11 | 27,20 | -1,23% | 3.427,00 |
| 23.09.2025 | 27,72 | 28,14 | 27,42 | 27,54 | 0,04% | 10.972,00 |
| 22.09.2025 | 26,96 | 28,14 | 26,70 | 27,53 | 5,76% | 21.303,00 |
| 19.09.2025 | 24,79 | 26,05 | 24,73 | 26,03 | 5,21% | 8.512,00 |
| 18.09.2025 | 25,62 | 25,62 | 24,42 | 24,74 | -1,39% | 24.045,00 |
| 17.09.2025 | 25,76 | 25,92 | 24,70 | 25,09 | -2,71% | 20.161,00 |
| 16.09.2025 | 25,02 | 27,08 | 25,02 | 25,79 | 0,47% | 73.427,00 |
| 15.09.2025 | 25,06 | 25,92 | 24,50 | 25,67 | -0,89% | 21.511,00 |
| 12.09.2025 | 25,94 | 25,94 | 25,79 | 25,90 | 0,50% | 470,00 |
| 11.09.2025 | 25,42 | 26,13 | 25,42 | 25,77 | 2,51% | 12.712,00 |
| 10.09.2025 | 24,98 | 25,36 | 24,50 | 25,14 | -0,91% | 3.299,00 |
| 09.09.2025 | 24,99 | 25,86 | 24,54 | 25,37 | 0,24% | 7.869,00 |
| 08.09.2025 | 24,81 | 25,46 | 24,54 | 25,31 | 1,32% | 26.360,00 |
| 05.09.2025 | 23,84 | 25,13 | 23,84 | 24,98 | 3,78% | 17.865,00 |
| 04.09.2025 | 23,69 | 24,84 | 23,60 | 24,07 | 0,63% | 28.604,00 |
| 03.09.2025 | 22,21 | 24,48 | 22,21 | 23,92 | 6,83% | 37.307,00 |
| 02.09.2025 | 21,66 | 22,39 | 21,14 | 22,39 | 3,42% | 18.159,00 |
| 01.09.2025 | 21,16 | 22,05 | 20,92 | 21,65 | 3,89% | 26.889,00 |
| 29.08.2025 | 20,08 | 20,86 | 20,08 | 20,84 | 3,17% | 11.473,00 |
| 28.08.2025 | 20,57 | 20,68 | 19,91 | 20,20 | -1,37% | 30.547,00 |
| 27.08.2025 | 20,15 | 20,54 | 19,98 | 20,48 | 0,05% | 12.682,00 |
| 26.08.2025 | 20,09 | 20,54 | 19,64 | 20,47 | 2,12% | 4.465,00 |
| 25.08.2025 | 19,58 | 20,16 | 19,50 | 20,05 | 2,58% | 9.200,00 |
| 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 |