11,780€
-0,80%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 11,98 | 11,99 | 11,67 | 11,77 | -0,88% | 1.173,00 |
| 02.05.2025 | 11,72 | 12,13 | 11,67 | 11,88 | 0,38% | 18.591,00 |
| 30.04.2025 | 11,77 | 11,98 | 11,63 | 11,83 | 0,30% | 3.596,00 |
| 29.04.2025 | 11,98 | 12,14 | 11,51 | 11,80 | -2,72% | 9.375,00 |
| 28.04.2025 | 11,64 | 12,19 | 11,58 | 12,13 | 3,85% | 5.713,00 |
| 25.04.2025 | 11,69 | 11,87 | 11,51 | 11,68 | -1,48% | 4.653,00 |
| 24.04.2025 | 11,73 | 12,03 | 11,64 | 11,85 | 2,42% | 5.517,00 |
| 23.04.2025 | 11,65 | 11,82 | 11,09 | 11,57 | -1,99% | 21.037,00 |
| 22.04.2025 | 12,04 | 12,45 | 11,74 | 11,81 | -1,13% | 25.152,00 |
| 17.04.2025 | 12,03 | 12,29 | 11,83 | 11,94 | -5,65% | 29.143,00 |
| 16.04.2025 | 12,62 | 12,90 | 12,45 | 12,66 | 1,65% | 29.496,00 |
| 15.04.2025 | 11,78 | 12,56 | 11,78 | 12,45 | 5,91% | 27.405,00 |
| 14.04.2025 | 11,32 | 11,84 | 11,27 | 11,76 | 2,17% | 20.001,00 |
| 11.04.2025 | 10,81 | 11,60 | 10,69 | 11,51 | 7,27% | 16.693,00 |
| 10.04.2025 | 10,64 | 10,90 | 10,48 | 10,73 | 2,48% | 7.067,00 |
| 09.04.2025 | 9,86 | 10,55 | 9,65 | 10,47 | 6,54% | 13.053,00 |
| 08.04.2025 | 9,95 | 10,35 | 9,74 | 9,82 | -0,25% | 11.649,00 |
| 07.04.2025 | 9,09 | 10,17 | 8,85 | 9,85 | 5,72% | 31.580,00 |
| 04.04.2025 | 10,61 | 10,93 | 9,26 | 9,32 | -12,94% | 58.273,00 |
| 03.04.2025 | 11,02 | 11,20 | 10,51 | 10,70 | -3,30% | 61.537,00 |
| 02.04.2025 | 11,28 | 11,38 | 10,98 | 11,07 | -1,82% | 6.257,00 |
| 01.04.2025 | 11,16 | 11,59 | 11,15 | 11,27 | 1,17% | 17.735,00 |
| 31.03.2025 | 11,31 | 11,47 | 11,11 | 11,14 | -0,45% | 12.796,00 |
| 28.03.2025 | 11,46 | 11,74 | 11,12 | 11,19 | -2,01% | 21.586,00 |
| 27.03.2025 | 11,42 | 11,49 | 11,28 | 11,42 | 0,71% | 5.228,00 |
| 26.03.2025 | 11,36 | 11,51 | 11,21 | 11,34 | 0,18% | 4.991,00 |
| 25.03.2025 | 11,21 | 11,49 | 11,09 | 11,32 | 1,25% | 10.984,00 |
| 24.03.2025 | 10,96 | 11,39 | 10,94 | 11,18 | 2,10% | 7.133,00 |
| 21.03.2025 | 11,09 | 11,19 | 10,81 | 10,95 | -2,32% | 34.583,00 |
| 20.03.2025 | 11,13 | 11,42 | 11,07 | 11,21 | 0,81% | 16.735,00 |
| 19.03.2025 | 11,45 | 11,46 | 11,11 | 11,12 | -2,71% | 5.820,00 |
| 18.03.2025 | 11,22 | 11,51 | 11,20 | 11,43 | 1,83% | 30.458,00 |
| 17.03.2025 | 10,94 | 11,27 | 10,86 | 11,23 | 2,84% | 16.773,00 |
| 14.03.2025 | 10,70 | 11,19 | 10,68 | 10,92 | 1,58% | 25.286,00 |
| 13.03.2025 | 10,59 | 10,85 | 10,33 | 10,75 | 1,70% | 14.770,00 |
| 12.03.2025 | 10,12 | 10,59 | 10,12 | 10,57 | 4,55% | 20.362,00 |
| 11.03.2025 | 9,89 | 10,19 | 9,81 | 10,11 | 2,46% | 7.501,00 |
| 10.03.2025 | 10,11 | 10,23 | 9,74 | 9,86 | -3,40% | 17.233,00 |
| 07.03.2025 | 10,04 | 10,39 | 10,03 | 10,21 | 2,61% | 18.487,00 |
| 06.03.2025 | 10,01 | 10,13 | 9,84 | 9,95 | -0,65% | 20.245,00 |
| 05.03.2025 | 9,28 | 10,03 | 9,11 | 10,02 | 7,86% | 22.093,00 |
| 04.03.2025 | 9,24 | 9,62 | 9,17 | 9,29 | 0,62% | 9.126,00 |
| 03.03.2025 | 8,97 | 9,31 | 8,90 | 9,23 | 2,70% | 4.231,00 |
| 28.02.2025 | 9,11 | 9,11 | 8,88 | 8,99 | -1,70% | 4.595,00 |
| 27.02.2025 | 9,13 | 9,19 | 9,03 | 9,14 | -0,63% | 3.203,00 |
| 26.02.2025 | 9,04 | 9,20 | 8,87 | 9,20 | 2,42% | 6.522,00 |
| 25.02.2025 | 9,10 | 9,25 | 8,87 | 8,98 | -1,56% | 19.107,00 |
| 24.02.2025 | 9,33 | 9,39 | 9,06 | 9,12 | -1,62% | 10.759,00 |
| 21.02.2025 | 9,35 | 9,41 | 9,19 | 9,27 | -1,01% | 4.562,00 |
| 20.02.2025 | 9,24 | 9,62 | 9,24 | 9,37 | 1,08% | 9.160,00 |
| 19.02.2025 | 9,49 | 9,54 | 9,21 | 9,27 | -2,22% | 9.788,00 |
| 18.02.2025 | 9,66 | 9,68 | 9,34 | 9,48 | 0,16% | 23.644,00 |
| 17.02.2025 | 9,52 | 9,76 | 9,40 | 9,46 | 1,86% | 14.907,00 |
| 14.02.2025 | 9,65 | 10,00 | 9,26 | 9,29 | -3,13% | 43.298,00 |
| 13.02.2025 | 9,55 | 9,91 | 9,50 | 9,59 | 0,71% | 16.669,00 |
| 12.02.2025 | 9,46 | 9,61 | 9,23 | 9,52 | 0,90% | 8.435,00 |
| 11.02.2025 | 9,75 | 9,80 | 9,41 | 9,44 | -3,21% | 7.145,00 |
| 10.02.2025 | 9,29 | 9,80 | 9,24 | 9,75 | 5,55% | 27.845,00 |
| 07.02.2025 | 9,10 | 9,38 | 9,07 | 9,24 | 1,65% | 15.133,00 |
| 06.02.2025 | 9,03 | 9,24 | 8,81 | 9,09 | 0,58% | 27.078,00 |
| 05.02.2025 | 8,75 | 9,10 | 8,71 | 9,04 | 4,21% | 19.775,00 |
| 04.02.2025 | 8,52 | 8,78 | 8,51 | 8,67 | 1,49% | 13.896,00 |
| 03.02.2025 | 8,28 | 8,63 | 8,19 | 8,54 | 1,82% | 7.830,00 |
| 31.01.2025 | 8,52 | 8,58 | 8,34 | 8,39 | -1,55% | 10.750,00 |
| 30.01.2025 | 8,12 | 8,76 | 8,10 | 8,52 | 5,15% | 11.360,00 |
| 29.01.2025 | 7,98 | 8,22 | 7,93 | 8,11 | 1,44% | 2.439,00 |
| 28.01.2025 | 8,07 | 8,13 | 7,86 | 7,99 | -0,87% | 2.704,00 |
| 27.01.2025 | 8,11 | 8,24 | 7,93 | 8,06 | -1,16% | 19.968,00 |
| 24.01.2025 | 8,14 | 8,32 | 8,12 | 8,16 | 0,93% | 13.718,00 |
| 23.01.2025 | 8,16 | 8,20 | 8,01 | 8,08 | -1,13% | 3.818,00 |
| 22.01.2025 | 8,23 | 8,27 | 8,01 | 8,17 | -0,43% | 2.103,00 |
| 21.01.2025 | 8,21 | 8,34 | 8,07 | 8,21 | 0,74% | 2.844,00 |
| 20.01.2025 | 8,00 | 8,22 | 7,96 | 8,15 | 2,45% | 4.067,00 |
| 17.01.2025 | 8,03 | 8,14 | 7,73 | 7,95 | -1,15% | 15.969,00 |
| 16.01.2025 | 8,07 | 8,41 | 7,99 | 8,05 | 0,09% | 7.880,00 |
| 15.01.2025 | 7,81 | 8,04 | 7,81 | 8,04 | 2,85% | 1.987,00 |
| 14.01.2025 | 7,83 | 7,88 | 7,66 | 7,82 | 0,22% | 5.147,00 |
| 13.01.2025 | 7,95 | 8,02 | 7,65 | 7,80 | -2,44% | 7.753,00 |
| 10.01.2025 | 8,09 | 8,16 | 7,91 | 7,99 | -0,93% | 2.424,00 |
| 09.01.2025 | 7,80 | 8,12 | 7,75 | 8,07 | 3,26% | 5.314,00 |
| 08.01.2025 | 7,82 | 7,93 | 7,72 | 7,81 | -0,06% | 895,00 |
| 07.01.2025 | 7,84 | 8,04 | 7,80 | 7,82 | 0,06% | 6.558,00 |
| 06.01.2025 | 7,92 | 8,03 | 7,77 | 7,81 | -1,79% | 1.508,00 |
| 03.01.2025 | 7,92 | 8,06 | 7,89 | 7,96 | 0,41% | 1.788,00 |
| 02.01.2025 | 7,46 | 7,97 | 7,35 | 7,92 | 3,29% | 5.211,00 |
| 30.12.2024 | 7,69 | 7,70 | 7,56 | 7,67 | -0,03% | 3.115,00 |
| 27.12.2024 | 7,77 | 7,82 | 7,61 | 7,67 | -1,19% | 6.517,00 |
| 23.12.2024 | 7,77 | 7,82 | 7,61 | 7,77 | 0,88% | 6.092,00 |
| 20.12.2024 | 7,80 | 7,81 | 7,49 | 7,70 | -0,96% | 11.991,00 |
| 19.12.2024 | 7,97 | 7,97 | 7,62 | 7,77 | -0,54% | 4.068,00 |
| 18.12.2024 | 7,92 | 7,99 | 7,76 | 7,82 | -1,42% | 15.095,00 |
| 17.12.2024 | 8,05 | 8,10 | 7,82 | 7,93 | -1,70% | 5.425,00 |
| 16.12.2024 | 8,04 | 8,16 | 7,99 | 8,07 | 0,40% | 5.403,00 |
| 13.12.2024 | 8,35 | 8,35 | 8,00 | 8,03 | -3,51% | 3.648,00 |
| 12.12.2024 | 8,59 | 8,66 | 8,19 | 8,33 | -3,00% | 4.415,00 |
| 11.12.2024 | 8,36 | 8,66 | 8,23 | 8,58 | 3,22% | 14.606,00 |
| 10.12.2024 | 8,39 | 8,45 | 8,16 | 8,32 | -0,33% | 6.009,00 |
| 09.12.2024 | 7,95 | 8,41 | 7,95 | 8,34 | 5,63% | 13.695,00 |
| 06.12.2024 | 8,05 | 8,12 | 7,85 | 7,90 | -1,56% | 5.189,00 |
| 05.12.2024 | 8,07 | 8,12 | 8,02 | 8,02 | -0,56% | 2.305,00 |