32,300€
0,87%
Echtzeit-Aktienkurs FRESNILLO PLC DL -,50
Bid:
Ask:
Aktienkurse zur FRESNILLO PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,89 | 32,11 | 31,13 | 31,87 | -0,47% | 1.653,00 |
| 19.10.2026 | 32,48 | 32,74 | 31,84 | 32,02 | -1,72% | 981,00 |
| 16.10.2026 | 31,50 | 32,88 | 31,44 | 32,58 | 2,91% | 493,00 |
| 15.10.2026 | 31,23 | 31,90 | 30,47 | 31,66 | 2,79% | 5.115,00 |
| 14.10.2026 | 32,06 | 32,71 | 30,76 | 30,80 | -5,03% | 16.005,00 |
| 13.10.2026 | 32,27 | 33,04 | 32,06 | 32,43 | -1,52% | 7.486,00 |
| 12.10.2026 | 32,99 | 33,22 | 32,38 | 32,93 | -0,15% | 930,00 |
| 09.10.2026 | 32,21 | 33,26 | 32,10 | 32,98 | 4,17% | 5.437,00 |
| 08.10.2026 | 31,70 | 32,06 | 31,02 | 31,66 | -0,60% | 8.646,00 |
| 07.10.2026 | 32,22 | 32,60 | 31,50 | 31,85 | -0,62% | 1.732,00 |
| 06.10.2026 | 32,01 | 32,56 | 31,73 | 32,05 | 0,28% | 1.721,00 |
| 05.10.2026 | 32,32 | 33,10 | 31,66 | 31,96 | -0,41% | 2.850,00 |
| 02.10.2026 | 31,93 | 32,95 | 31,52 | 32,09 | 0,28% | 2.041,00 |
| 01.10.2026 | 32,39 | 32,69 | 31,70 | 32,00 | -1,93% | 5.130,00 |
| 30.09.2026 | 32,19 | 32,87 | 31,92 | 32,63 | 2,55% | 1.164,00 |
| 29.09.2026 | 32,38 | 32,96 | 31,82 | 31,82 | -2,33% | 1.300,00 |
| 28.09.2026 | 32,58 | 33,16 | 31,52 | 32,58 | -3,01% | 7.726,00 |
| 25.09.2026 | 32,77 | 34,24 | 32,76 | 33,59 | 0,54% | 6.509,00 |
| 24.09.2026 | 33,95 | 34,48 | 33,41 | 33,41 | -1,56% | 2.505,00 |
| 23.09.2026 | 34,78 | 35,55 | 33,41 | 33,94 | -3,33% | 1.714,00 |
| 22.09.2026 | 34,55 | 35,14 | 33,84 | 35,11 | 0,60% | 876,00 |
| 21.09.2026 | 35,34 | 36,02 | 34,78 | 34,90 | -1,22% | 2.252,00 |
| 18.09.2026 | 35,50 | 36,50 | 35,12 | 35,33 | 0,37% | 6.125,00 |
| 17.09.2026 | 34,18 | 35,48 | 33,78 | 35,20 | 2,12% | 919,00 |
| 16.09.2026 | 33,64 | 35,36 | 33,61 | 34,47 | -0,43% | 1.619,00 |
| 15.09.2026 | 34,78 | 34,79 | 33,82 | 34,62 | 1,38% | 137,00 |
| 14.09.2026 | 35,44 | 35,44 | 33,76 | 34,15 | -2,98% | 5.049,00 |
| 11.09.2026 | 35,21 | 36,12 | 34,52 | 35,20 | 0,34% | 5.324,00 |
| 10.09.2026 | 36,05 | 36,49 | 34,38 | 35,08 | -3,15% | 4.819,00 |
| 09.09.2026 | 36,60 | 36,98 | 35,90 | 36,22 | -0,90% | 840,00 |
| 08.09.2026 | 35,68 | 36,96 | 35,37 | 36,55 | 2,55% | 1.161,00 |
| 07.09.2026 | 36,74 | 36,75 | 35,50 | 35,64 | -3,55% | 4.161,00 |
| 04.09.2026 | 37,09 | 37,69 | 36,37 | 36,95 | -0,51% | 3.890,00 |
| 03.09.2026 | 36,72 | 37,46 | 36,22 | 37,14 | 3,43% | 3.682,00 |
| 02.09.2026 | 34,42 | 36,28 | 34,39 | 35,91 | 1,96% | 2.874,00 |
| 01.09.2026 | 36,45 | 36,72 | 34,62 | 35,22 | -3,53% | 15.447,00 |
| 31.08.2026 | 36,80 | 37,30 | 36,31 | 36,51 | -2,04% | 10.438,00 |
| 28.08.2026 | 36,89 | 38,42 | 36,50 | 37,27 | -0,56% | 8.535,00 |
| 27.08.2026 | 36,95 | 37,55 | 36,10 | 37,48 | 0,86% | 4.269,00 |
| 26.08.2026 | 37,76 | 38,48 | 36,90 | 37,16 | 0,92% | 2.462,00 |
| 25.08.2026 | 36,82 | 37,65 | 36,64 | 36,82 | -1,34% | 4.390,00 |
| 24.08.2026 | 38,68 | 38,98 | 37,21 | 37,32 | -2,07% | 7.872,00 |
| 21.08.2026 | 37,68 | 39,00 | 37,44 | 38,11 | 1,63% | 11.832,00 |
| 20.08.2026 | 36,24 | 37,86 | 35,43 | 37,50 | 3,53% | 3.490,00 |
| 19.08.2026 | 33,86 | 36,32 | 33,80 | 36,22 | 6,59% | 2.686,00 |
| 18.08.2026 | 34,34 | 34,84 | 33,76 | 33,98 | -2,94% | 5.997,00 |
| 17.08.2026 | 34,75 | 35,22 | 34,35 | 35,01 | 2,01% | 6.276,00 |
| 14.08.2026 | 33,48 | 34,56 | 33,20 | 34,32 | 0,20% | 7.543,00 |
| 13.08.2026 | 35,68 | 35,80 | 33,96 | 34,25 | -5,39% | 4.698,00 |
| 12.08.2026 | 35,64 | 37,00 | 35,30 | 36,20 | 2,52% | 8.201,00 |
| 11.08.2026 | 35,58 | 36,38 | 34,22 | 35,31 | -6,81% | 1.720,00 |
| 10.08.2026 | 34,25 | 38,96 | 33,71 | 37,89 | 11,51% | 7.438,00 |
| 07.08.2026 | 33,74 | 34,68 | 33,21 | 33,98 | 4,33% | 13.405,00 |
| 06.08.2026 | 33,23 | 33,48 | 31,50 | 32,57 | 1,31% | 11.108,00 |
| 05.08.2026 | 31,20 | 32,96 | 31,16 | 32,15 | 5,83% | 9.263,00 |
| 04.08.2026 | 29,40 | 30,82 | 29,37 | 30,38 | 4,01% | 5.008,00 |
| 03.08.2026 | 29,30 | 30,06 | 28,70 | 29,21 | -1,55% | 4.825,00 |
| 31.07.2026 | 29,75 | 30,32 | 29,07 | 29,67 | -0,90% | 2.860,00 |
| 30.07.2026 | 29,40 | 30,44 | 29,29 | 29,94 | 1,32% | 2.460,00 |
| 29.07.2026 | 30,18 | 30,59 | 28,71 | 29,55 | -2,76% | 6.106,00 |
| 28.07.2026 | 29,94 | 30,66 | 29,52 | 30,39 | 0,63% | 1.115,00 |
| 27.07.2026 | 30,65 | 31,16 | 29,85 | 30,20 | 0,23% | 765,00 |
| 24.07.2026 | 29,18 | 30,32 | 29,17 | 30,13 | 2,59% | 3.174,00 |
| 23.07.2026 | 31,78 | 31,78 | 29,29 | 29,37 | -6,44% | 4.646,00 |
| 22.07.2026 | 30,21 | 32,20 | 30,21 | 31,39 | 4,91% | 5.492,00 |
| 21.07.2026 | 28,92 | 30,26 | 28,91 | 29,92 | 2,50% | 3.782,00 |
| 20.07.2026 | 28,72 | 29,39 | 28,48 | 29,19 | 1,35% | 2.024,00 |
| 17.07.2026 | 28,51 | 29,18 | 28,32 | 28,80 | -2,17% | 1.444,00 |
| 16.07.2026 | 30,05 | 30,17 | 29,11 | 29,44 | -0,74% | 2.865,00 |
| 15.07.2026 | 30,00 | 30,19 | 29,52 | 29,66 | -3,10% | 4.027,00 |
| 14.07.2026 | 30,70 | 31,06 | 29,76 | 30,61 | 0,43% | 5.505,00 |
| 13.07.2026 | 30,91 | 31,10 | 30,26 | 30,48 | -2,53% | 5.251,00 |
| 10.07.2026 | 31,51 | 31,72 | 30,96 | 31,27 | -1,08% | 1.080,00 |
| 09.07.2026 | 31,21 | 31,66 | 30,84 | 31,61 | 1,57% | 3.959,00 |
| 08.07.2026 | 32,42 | 32,42 | 30,88 | 31,12 | -2,72% | 2.621,00 |
| 07.07.2026 | 33,32 | 33,46 | 31,91 | 31,99 | -4,42% | 1.644,00 |
| 06.07.2026 | 34,72 | 35,00 | 32,84 | 33,47 | -2,42% | 2.096,00 |
| 03.07.2026 | 33,60 | 34,97 | 33,56 | 34,30 | 2,33% | 7.916,00 |
| 02.07.2026 | 32,44 | 33,59 | 32,20 | 33,52 | 2,38% | 1.029,00 |
| 01.07.2026 | 32,00 | 33,00 | 31,16 | 32,74 | 1,87% | 4.409,00 |
| 30.06.2026 | 31,98 | 32,78 | 31,98 | 32,14 | -2,10% | 1.745,00 |
| 29.06.2026 | 33,24 | 33,26 | 32,40 | 32,83 | 0,64% | 7.901,00 |
| 26.06.2026 | 33,06 | 33,20 | 31,78 | 32,62 | -0,37% | 3.158,00 |
| 25.06.2026 | 31,87 | 32,90 | 31,68 | 32,74 | 0,83% | 18.951,00 |
| 24.06.2026 | 33,63 | 34,14 | 31,30 | 32,47 | -4,86% | 7.498,00 |
| 23.06.2026 | 34,53 | 34,70 | 32,70 | 34,13 | -3,86% | 3.871,00 |
| 22.06.2026 | 34,65 | 36,12 | 34,63 | 35,50 | 3,32% | 2.813,00 |
| 19.06.2026 | 35,55 | 35,87 | 33,80 | 34,36 | -5,00% | 7.638,00 |
| 18.06.2026 | 38,48 | 38,70 | 35,58 | 36,17 | -6,44% | 4.808,00 |
| 17.06.2026 | 38,09 | 38,68 | 37,18 | 38,66 | 4,20% | 3.609,00 |
| 16.06.2026 | 37,14 | 37,83 | 36,52 | 37,10 | -0,80% | 2.119,00 |
| 15.06.2026 | 35,94 | 38,04 | 35,82 | 37,40 | 7,69% | 8.406,00 |
| 12.06.2026 | 34,57 | 35,19 | 34,19 | 34,73 | 3,92% | 2.378,00 |
| 11.06.2026 | 32,18 | 34,34 | 31,58 | 33,42 | 0,39% | 4.838,00 |
| 10.06.2026 | 32,43 | 33,58 | 32,41 | 33,29 | -3,37% | 3.904,00 |
| 09.06.2026 | 35,06 | 35,40 | 34,33 | 34,45 | -0,78% | 2.781,00 |
| 08.06.2026 | 34,38 | 35,08 | 33,70 | 34,72 | -1,70% | 5.679,00 |
| 05.06.2026 | 36,57 | 37,14 | 35,28 | 35,32 | -4,85% | 5.123,00 |
| 04.06.2026 | 36,77 | 37,71 | 36,34 | 37,12 | 1,59% | 1.727,00 |
| 03.06.2026 | 37,70 | 38,48 | 36,42 | 36,54 | -4,22% | 9.546,00 |