43,090€
3,21%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 36,62 | 44,00 | 36,62 | 42,92 | 2,80% | 84.379,00 |
| 30.01.2026 | 43,60 | 44,10 | 39,35 | 41,75 | -9,46% | 81.696,00 |
| 29.01.2026 | 49,08 | 49,83 | 44,10 | 46,11 | -4,59% | 45.100,00 |
| 28.01.2026 | 49,00 | 51,95 | 45,74 | 48,33 | 1,11% | 35.009,00 |
| 27.01.2026 | 50,25 | 51,60 | 47,02 | 47,80 | -4,40% | 38.080,00 |
| 26.01.2026 | 49,98 | 52,05 | 49,42 | 50,00 | 5,82% | 73.741,00 |
| 23.01.2026 | 47,58 | 48,40 | 46,78 | 47,25 | -0,13% | 32.104,00 |
| 22.01.2026 | 46,74 | 47,70 | 45,32 | 47,31 | 1,83% | 17.046,00 |
| 21.01.2026 | 47,35 | 48,00 | 46,04 | 46,46 | 1,64% | 20.284,00 |
| 20.01.2026 | 47,31 | 47,64 | 45,42 | 45,71 | -1,44% | 22.932,00 |
| 19.01.2026 | 45,46 | 47,21 | 44,27 | 46,38 | 6,84% | 28.438,00 |
| 16.01.2026 | 44,06 | 44,08 | 42,82 | 43,41 | 1,85% | 16.894,00 |
| 15.01.2026 | 43,18 | 43,72 | 42,02 | 42,62 | -4,87% | 28.329,00 |
| 14.01.2026 | 43,62 | 45,36 | 43,62 | 44,80 | 2,49% | 37.124,00 |
| 13.01.2026 | 43,90 | 43,90 | 43,02 | 43,71 | -0,39% | 19.153,00 |
| 12.01.2026 | 42,56 | 43,98 | 42,20 | 43,88 | 5,68% | 41.615,00 |
| 09.01.2026 | 40,68 | 41,91 | 39,83 | 41,52 | 2,44% | 20.202,00 |
| 08.01.2026 | 40,28 | 40,56 | 39,28 | 40,53 | 3,82% | 10.510,00 |
| 07.01.2026 | 42,21 | 42,58 | 38,85 | 39,04 | -6,67% | 16.489,00 |
| 06.01.2026 | 42,30 | 42,80 | 40,32 | 41,83 | 1,04% | 21.346,00 |
| 05.01.2026 | 40,46 | 41,71 | 39,30 | 41,40 | 7,31% | 33.009,00 |
| 02.01.2026 | 39,80 | 40,72 | 38,34 | 38,58 | -1,51% | 32.741,00 |
| 30.12.2025 | 37,46 | 39,26 | 37,20 | 39,17 | 5,07% | 27.621,00 |
| 29.12.2025 | 38,42 | 38,74 | 35,78 | 37,28 | -1,97% | 66.346,00 |
| 23.12.2025 | 38,18 | 38,54 | 37,23 | 38,03 | -0,31% | 47.612,00 |
| 22.12.2025 | 37,04 | 38,30 | 36,92 | 38,15 | 7,53% | 73.070,00 |
| 19.12.2025 | 34,75 | 35,68 | 34,52 | 35,48 | 2,07% | 8.800,00 |
| 18.12.2025 | 33,44 | 35,18 | 33,32 | 34,76 | 2,00% | 24.601,00 |
| 17.12.2025 | 33,82 | 34,64 | 33,68 | 34,08 | 1,94% | 24.139,00 |
| 16.12.2025 | 32,70 | 33,73 | 32,23 | 33,43 | -0,92% | 7.660,00 |
| 15.12.2025 | 33,59 | 33,92 | 33,52 | 33,74 | 0,48% | 2.337,00 |
| 12.12.2025 | 33,45 | 33,77 | 33,43 | 33,58 | 5,56% | 475,00 |
| 11.12.2025 | 32,31 | 32,62 | 31,41 | 31,81 | -1,30% | 8.481,00 |
| 10.12.2025 | 32,36 | 32,48 | 32,08 | 32,23 | 1,35% | 509,00 |
| 09.12.2025 | 31,53 | 32,02 | 30,61 | 31,80 | 0,38% | 7.550,00 |
| 08.12.2025 | 31,50 | 32,16 | 31,22 | 31,68 | 0,83% | 6.398,00 |
| 05.12.2025 | 31,59 | 32,12 | 31,30 | 31,42 | 1,52% | 1.500,00 |
| 04.12.2025 | 30,88 | 31,02 | 30,23 | 30,95 | -3,43% | 6.471,00 |
| 03.12.2025 | 31,92 | 32,46 | 31,52 | 32,05 | 3,35% | 7.357,00 |
| 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 |