36,180€
-6,41%
Echtzeit-Aktienkurs FRESNILLO PLC DL -,50
Bid:
Ask:
Aktienkurse zur FRESNILLO PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 37,96 | 39,48 | 37,66 | 38,15 | 2,33% | 3.775,00 |
| 01.06.2026 | 37,58 | 38,90 | 37,00 | 37,28 | -2,94% | 1.869,00 |
| 29.05.2026 | 37,17 | 38,76 | 37,00 | 38,41 | 2,95% | 5.454,00 |
| 28.05.2026 | 37,56 | 37,56 | 35,76 | 37,31 | -0,80% | 4.745,00 |
| 27.05.2026 | 37,54 | 38,45 | 37,01 | 37,61 | -2,56% | 4.992,00 |
| 26.05.2026 | 38,64 | 39,00 | 37,24 | 38,60 | -1,15% | 3.631,00 |
| 25.05.2026 | 37,95 | 39,50 | 37,93 | 39,05 | 4,13% | 3.819,00 |
| 22.05.2026 | 38,08 | 38,96 | 37,02 | 37,50 | -2,52% | 3.204,00 |
| 21.05.2026 | 38,26 | 38,99 | 37,80 | 38,47 | 0,29% | 1.050,00 |
| 20.05.2026 | 37,01 | 38,61 | 36,99 | 38,36 | 2,59% | 1.996,00 |
| 19.05.2026 | 38,44 | 38,92 | 36,96 | 37,39 | -3,96% | 4.651,00 |
| 18.05.2026 | 38,22 | 39,94 | 37,44 | 38,93 | 0,91% | 8.317,00 |
| 15.05.2026 | 40,55 | 41,10 | 38,25 | 38,58 | -12,20% | 11.453,00 |
| 14.05.2026 | 43,51 | 44,48 | 43,24 | 43,94 | 0,78% | 5.518,00 |
| 13.05.2026 | 43,09 | 44,70 | 42,31 | 43,60 | 4,56% | 9.854,00 |
| 12.05.2026 | 42,63 | 43,49 | 41,24 | 41,70 | -2,50% | 1.278,00 |
| 11.05.2026 | 41,71 | 43,38 | 40,66 | 42,77 | -0,81% | 2.281,00 |
| 08.05.2026 | 42,04 | 43,26 | 41,44 | 43,12 | -0,35% | 8.498,00 |
| 07.05.2026 | 39,90 | 43,70 | 39,89 | 43,27 | 8,83% | 8.728,00 |
| 06.05.2026 | 36,37 | 40,12 | 36,32 | 39,76 | 8,90% | 4.315,00 |
| 05.05.2026 | 36,51 | 37,62 | 36,19 | 36,51 | 0,00% | 11.475,00 |
| 04.05.2026 | 37,68 | 38,04 | 35,93 | 36,51 | -0,95% | 10.662,00 |
| 30.04.2026 | 36,56 | 38,48 | 36,28 | 36,86 | 0,79% | 6.784,00 |
| 29.04.2026 | 37,44 | 37,86 | 36,43 | 36,57 | -1,90% | 6.569,00 |
| 28.04.2026 | 37,52 | 38,74 | 36,66 | 37,28 | -2,74% | 13.898,00 |
| 27.04.2026 | 39,64 | 39,70 | 38,30 | 38,33 | -2,94% | 5.843,00 |
| 24.04.2026 | 39,54 | 39,96 | 38,98 | 39,49 | -0,98% | 1.386,00 |
| 23.04.2026 | 40,40 | 41,56 | 39,08 | 39,88 | -4,55% | 6.252,00 |
| 22.04.2026 | 41,71 | 42,77 | 41,50 | 41,78 | 1,61% | 526,00 |
| 21.04.2026 | 42,90 | 42,94 | 41,05 | 41,12 | -3,22% | 5.826,00 |
| 20.04.2026 | 42,16 | 43,29 | 42,00 | 42,49 | -2,37% | 8.684,00 |
| 17.04.2026 | 40,99 | 43,89 | 39,99 | 43,52 | 5,76% | 12.686,00 |
| 16.04.2026 | 41,84 | 42,30 | 40,81 | 41,15 | -0,19% | 5.214,00 |
| 15.04.2026 | 42,78 | 43,56 | 41,14 | 41,23 | -1,74% | 6.905,00 |
| 14.04.2026 | 41,28 | 42,84 | 41,28 | 41,96 | 2,17% | 4.959,00 |
| 13.04.2026 | 40,66 | 41,24 | 40,44 | 41,07 | -1,25% | 1.768,00 |
| 10.04.2026 | 40,75 | 41,74 | 40,06 | 41,59 | 1,76% | 3.352,00 |
| 09.04.2026 | 41,04 | 41,78 | 40,06 | 40,87 | -2,39% | 1.500,00 |
| 08.04.2026 | 42,96 | 43,98 | 41,85 | 41,87 | 6,38% | 13.916,00 |
| 07.04.2026 | 38,73 | 40,26 | 38,71 | 39,36 | -0,68% | 2.700,00 |
| 02.04.2026 | 37,86 | 40,02 | 37,52 | 39,63 | -1,30% | 5.092,00 |
| 01.04.2026 | 39,22 | 40,72 | 39,14 | 40,15 | 5,02% | 6.575,00 |
| 31.03.2026 | 37,24 | 38,96 | 36,78 | 38,23 | 2,93% | 4.169,00 |
| 30.03.2026 | 36,56 | 37,70 | 36,00 | 37,14 | 1,87% | 6.733,00 |
| 27.03.2026 | 37,27 | 37,48 | 35,36 | 36,46 | -0,55% | 14.861,00 |
| 26.03.2026 | 37,40 | 38,06 | 36,34 | 36,66 | -4,66% | 7.934,00 |
| 25.03.2026 | 39,34 | 39,78 | 37,66 | 38,45 | 3,47% | 9.878,00 |
| 24.03.2026 | 36,94 | 37,42 | 36,08 | 37,16 | 1,12% | 2.873,00 |
| 23.03.2026 | 32,18 | 37,68 | 30,90 | 36,75 | 3,93% | 36.203,00 |
| 20.03.2026 | 36,07 | 37,62 | 34,58 | 35,36 | -1,31% | 21.443,00 |
| 19.03.2026 | 37,34 | 37,44 | 34,58 | 35,83 | -4,58% | 52.687,00 |
| 18.03.2026 | 40,54 | 40,76 | 37,18 | 37,55 | -5,44% | 14.191,00 |
| 17.03.2026 | 39,80 | 41,04 | 39,20 | 39,71 | -0,08% | 6.430,00 |
| 16.03.2026 | 38,90 | 40,58 | 38,40 | 39,74 | -1,51% | 10.627,00 |
| 13.03.2026 | 41,17 | 41,41 | 40,06 | 40,35 | -1,34% | 9.677,00 |
| 12.03.2026 | 42,11 | 43,28 | 40,40 | 40,90 | -3,92% | 16.975,00 |
| 11.03.2026 | 44,09 | 44,34 | 42,14 | 42,57 | -3,03% | 5.390,00 |
| 10.03.2026 | 42,67 | 44,38 | 42,52 | 43,90 | 6,27% | 3.705,00 |
| 09.03.2026 | 39,79 | 41,68 | 38,04 | 41,31 | 1,72% | 36.435,00 |
| 06.03.2026 | 41,25 | 42,08 | 39,84 | 40,61 | -1,77% | 7.911,00 |
| 05.03.2026 | 44,72 | 45,26 | 41,10 | 41,34 | -7,21% | 16.242,00 |
| 04.03.2026 | 45,15 | 47,02 | 43,87 | 44,55 | -0,78% | 9.392,00 |
| 03.03.2026 | 47,67 | 47,88 | 43,60 | 44,90 | -5,73% | 24.854,00 |
| 02.03.2026 | 50,00 | 50,28 | 46,74 | 47,63 | -1,98% | 20.217,00 |
| 27.02.2026 | 47,87 | 49,90 | 47,43 | 48,59 | 3,40% | 7.538,00 |
| 26.02.2026 | 49,58 | 49,98 | 46,80 | 46,99 | -5,30% | 12.287,00 |
| 25.02.2026 | 46,14 | 49,94 | 45,90 | 49,62 | 8,55% | 20.612,00 |
| 24.02.2026 | 44,64 | 46,17 | 44,38 | 45,71 | 1,62% | 13.247,00 |
| 23.02.2026 | 44,42 | 46,68 | 44,30 | 44,98 | 1,03% | 34.131,00 |
| 20.02.2026 | 43,87 | 45,98 | 43,82 | 44,52 | 1,50% | 6.180,00 |
| 19.02.2026 | 44,98 | 44,98 | 43,40 | 43,86 | -1,57% | 9.747,00 |
| 18.02.2026 | 42,53 | 44,90 | 42,53 | 44,56 | 3,85% | 17.180,00 |
| 17.02.2026 | 42,96 | 43,50 | 40,95 | 42,91 | -2,54% | 26.026,00 |
| 16.02.2026 | 45,26 | 45,43 | 43,70 | 44,03 | -0,94% | 18.817,00 |
| 13.02.2026 | 43,51 | 44,86 | 42,12 | 44,45 | 1,95% | 6.308,00 |
| 12.02.2026 | 45,17 | 45,98 | 41,80 | 43,60 | -3,39% | 17.746,00 |
| 11.02.2026 | 44,84 | 45,98 | 44,30 | 45,13 | 2,22% | 9.142,00 |
| 10.02.2026 | 45,36 | 45,45 | 43,22 | 44,15 | -2,34% | 19.582,00 |
| 09.02.2026 | 43,52 | 45,25 | 43,20 | 45,21 | 5,80% | 14.859,00 |
| 06.02.2026 | 40,48 | 43,38 | 40,22 | 42,73 | 6,45% | 12.292,00 |
| 05.02.2026 | 42,81 | 43,54 | 39,81 | 40,14 | -13,68% | 32.337,00 |
| 04.02.2026 | 45,78 | 46,96 | 45,16 | 46,50 | 2,58% | 10.795,00 |
| 03.02.2026 | 44,69 | 45,98 | 43,73 | 45,33 | 5,62% | 39.551,00 |
| 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 |