40,010€
-1,55%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 39,04 | 40,74 | 38,12 | 40,64 | 4,31% | 2.313,00 |
| 13.03.2026 | 40,62 | 40,62 | 38,96 | 38,96 | -6,12% | 1.380,00 |
| 12.03.2026 | 41,56 | 42,70 | 41,36 | 41,50 | -3,49% | 54,00 |
| 11.03.2026 | 43,24 | 44,16 | 43,00 | 43,00 | -3,67% | 270,00 |
| 10.03.2026 | 41,36 | 44,64 | 41,36 | 44,64 | 5,83% | 93,00 |
| 09.03.2026 | 39,92 | 42,18 | 38,38 | 42,18 | 1,88% | 1.186,00 |
| 06.03.2026 | 40,34 | 41,52 | 39,92 | 41,40 | 1,12% | 271,00 |
| 05.03.2026 | 43,74 | 43,74 | 40,94 | 40,94 | -6,66% | 897,00 |
| 04.03.2026 | 45,98 | 47,12 | 43,86 | 43,86 | -2,49% | 167,00 |
| 03.03.2026 | 46,64 | 46,64 | 44,12 | 44,98 | -3,56% | 3.172,00 |
| 02.03.2026 | 49,52 | 49,76 | 46,64 | 46,64 | -3,24% | 1.947,00 |
| 27.02.2026 | 46,52 | 49,72 | 46,52 | 48,20 | 1,64% | 444,00 |
| 26.02.2026 | 49,06 | 49,06 | 46,80 | 47,42 | -3,62% | 975,00 |
| 25.02.2026 | 45,68 | 50,00 | 45,68 | 49,20 | 6,96% | 6.472,00 |
| 24.02.2026 | 44,98 | 46,00 | 44,98 | 46,00 | 2,22% | 331,00 |
| 23.02.2026 | 44,50 | 47,24 | 44,50 | 45,00 | 3,97% | 2.670,00 |
| 20.02.2026 | 43,72 | 46,44 | 43,28 | 43,28 | -1,59% | 2.272,00 |
| 19.02.2026 | 46,00 | 46,00 | 43,66 | 43,98 | 0,09% | 1.452,00 |
| 18.02.2026 | 42,28 | 43,94 | 42,28 | 43,94 | 4,62% | 545,00 |
| 17.02.2026 | 42,30 | 42,50 | 42,00 | 42,00 | -3,18% | 1.350,00 |
| 16.02.2026 | 45,60 | 45,60 | 43,38 | 43,38 | -4,24% | 880,00 |
| 13.02.2026 | 44,42 | 45,30 | 42,46 | 45,30 | 5,74% | 396,00 |
| 12.02.2026 | 44,00 | 45,20 | 42,76 | 42,84 | -6,95% | 755,00 |
| 11.02.2026 | 43,60 | 46,04 | 43,60 | 46,04 | 3,23% | 945,00 |
| 10.02.2026 | 45,28 | 45,28 | 43,92 | 44,60 | -1,11% | 505,00 |
| 09.02.2026 | 42,54 | 45,10 | 42,54 | 45,10 | 3,11% | 777,00 |
| 06.02.2026 | 39,94 | 43,74 | 39,88 | 43,74 | 10,29% | 963,00 |
| 05.02.2026 | 43,30 | 43,56 | 39,66 | 39,66 | -9,86% | 2.569,00 |
| 04.02.2026 | 44,80 | 47,10 | 43,30 | 44,00 | -3,85% | 2.764,00 |
| 03.02.2026 | 44,98 | 46,62 | 44,20 | 45,76 | 4,76% | 2.973,00 |
| 02.02.2026 | 36,40 | 43,68 | 36,22 | 43,68 | 5,25% | 7.497,00 |
| 30.01.2026 | 44,00 | 44,58 | 39,50 | 41,50 | -10,48% | 13.174,00 |
| 29.01.2026 | 49,00 | 50,45 | 44,54 | 46,36 | -5,12% | 3.993,00 |
| 28.01.2026 | 50,15 | 51,00 | 45,96 | 48,86 | 0,78% | 3.957,00 |
| 27.01.2026 | 49,50 | 51,45 | 47,14 | 48,48 | -4,94% | 7.033,00 |
| 26.01.2026 | 50,70 | 52,40 | 49,46 | 51,00 | 6,87% | 17.933,00 |
| 23.01.2026 | 47,50 | 49,16 | 47,00 | 47,72 | 1,53% | 7.384,00 |
| 22.01.2026 | 46,04 | 47,00 | 45,38 | 47,00 | -1,55% | 3.404,00 |
| 21.01.2026 | 47,02 | 47,76 | 45,96 | 47,74 | 3,42% | 1.809,00 |
| 20.01.2026 | 47,00 | 47,40 | 45,80 | 46,16 | -1,75% | 6.411,00 |
| 19.01.2026 | 44,86 | 46,98 | 44,68 | 46,98 | 9,00% | 3.276,00 |
| 16.01.2026 | 42,86 | 44,30 | 42,36 | 43,10 | -3,15% | 1.949,00 |
| 15.01.2026 | 43,90 | 44,50 | 41,18 | 44,50 | 1,55% | 4.860,00 |
| 14.01.2026 | 44,02 | 45,42 | 43,80 | 43,82 | 1,25% | 12.375,00 |
| 13.01.2026 | 42,70 | 43,96 | 42,70 | 43,28 | -3,22% | 3.260,00 |
| 12.01.2026 | 42,22 | 44,72 | 42,22 | 44,72 | 7,66% | 2.856,00 |
| 09.01.2026 | 40,02 | 41,84 | 39,68 | 41,54 | 3,85% | 5.336,00 |
| 08.01.2026 | 39,88 | 40,44 | 38,92 | 40,00 | -3,52% | 1.212,00 |
| 07.01.2026 | 42,26 | 43,02 | 39,02 | 41,46 | -1,29% | 1.907,00 |
| 06.01.2026 | 41,50 | 42,72 | 40,02 | 42,00 | 1,69% | 2.361,00 |
| 05.01.2026 | 39,88 | 41,30 | 39,70 | 41,30 | 8,51% | 2.663,00 |
| 02.01.2026 | 39,36 | 40,50 | 38,06 | 38,06 | -3,55% | 2.197,00 |
| 30.12.2025 | 37,68 | 39,46 | 37,32 | 39,46 | 8,05% | 853,00 |
| 29.12.2025 | 38,58 | 38,72 | 36,24 | 36,52 | -0,44% | 6.763,00 |
| 23.12.2025 | 36,92 | 38,10 | 36,68 | 36,68 | -4,13% | 678,00 |
| 22.12.2025 | 37,24 | 38,38 | 36,72 | 38,26 | 6,28% | 5.545,00 |
| 19.12.2025 | 34,36 | 36,00 | 34,36 | 36,00 | 2,74% | 5.137,00 |
| 18.12.2025 | 33,22 | 35,04 | 33,18 | 35,04 | 4,53% | 2.132,00 |
| 17.12.2025 | 33,02 | 34,88 | 33,02 | 33,52 | -0,06% | 3.415,00 |
| 16.12.2025 | 32,14 | 33,54 | 32,14 | 33,54 | 3,84% | 305,00 |
| 15.12.2025 | 34,00 | 34,00 | 32,30 | 32,30 | -1,16% | 1.811,00 |
| 12.12.2025 | 32,94 | 35,10 | 32,64 | 32,68 | -2,56% | 5.919,00 |
| 11.12.2025 | 31,48 | 33,54 | 31,48 | 33,54 | 2,76% | 740,00 |
| 10.12.2025 | 32,48 | 32,98 | 31,70 | 32,64 | 0,49% | 1.573,00 |
| 09.12.2025 | 30,00 | 32,48 | 30,00 | 32,48 | 0,43% | 1.295,00 |
| 08.12.2025 | 31,04 | 32,34 | 31,04 | 32,34 | 5,27% | 350,00 |
| 05.12.2025 | 31,00 | 32,10 | 30,72 | 30,72 | -0,78% | 419,00 |
| 04.12.2025 | 30,90 | 30,96 | 30,90 | 30,96 | -3,13% | 595,00 |
| 03.12.2025 | 31,12 | 32,40 | 31,12 | 31,96 | 4,51% | 1.267,00 |
| 02.12.2025 | 31,80 | 32,30 | 30,58 | 30,58 | -7,11% | 532,00 |
| 01.12.2025 | 30,96 | 32,92 | 30,34 | 32,92 | 7,23% | 2.596,00 |
| 28.11.2025 | 30,00 | 30,70 | 30,00 | 30,70 | 5,21% | 1.430,00 |
| 27.11.2025 | 29,28 | 29,98 | 29,18 | 29,18 | -2,41% | 230,00 |
| 26.11.2025 | 27,86 | 29,98 | 27,86 | 29,90 | 5,88% | 774,00 |
| 25.11.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 4,21% | - |
| 24.11.2025 | 25,52 | 27,54 | 25,52 | 27,10 | 5,12% | 1.875,00 |
| 21.11.2025 | 26,22 | 26,50 | 25,40 | 25,78 | -7,86% | 873,00 |
| 20.11.2025 | 27,50 | 27,98 | 27,50 | 27,98 | -0,29% | 187,00 |
| 19.11.2025 | 25,78 | 28,06 | 25,78 | 28,06 | 9,61% | 1.862,00 |
| 18.11.2025 | 25,48 | 25,60 | 25,48 | 25,60 | -7,65% | 20,00 |
| 17.11.2025 | 27,64 | 27,72 | 27,64 | 27,72 | 0,29% | 104,00 |
| 14.11.2025 | 27,30 | 27,64 | 25,32 | 27,64 | 1,25% | 2.815,00 |
| 13.11.2025 | 26,26 | 27,66 | 26,26 | 27,30 | -0,07% | 138,00 |
| 12.11.2025 | 27,18 | 27,32 | 26,24 | 27,32 | -0,15% | 404,00 |
| 11.11.2025 | 27,00 | 27,36 | 27,00 | 27,36 | 2,09% | 300,00 |
| 10.11.2025 | 25,78 | 26,94 | 25,78 | 26,80 | 6,77% | 3.312,00 |
| 07.11.2025 | 24,96 | 25,22 | 24,96 | 25,10 | -2,33% | 200,00 |
| 06.11.2025 | 24,24 | 25,70 | 24,24 | 25,70 | 5,41% | 215,00 |
| 05.11.2025 | 24,36 | 24,98 | 23,82 | 24,38 | -1,22% | 647,00 |
| 04.11.2025 | 25,00 | 25,00 | 24,34 | 24,68 | -5,00% | 300,00 |
| 03.11.2025 | 25,00 | 25,98 | 25,00 | 25,98 | 3,92% | 1.370,00 |
| 31.10.2025 | 25,26 | 25,48 | 25,00 | 25,00 | -3,85% | 179,00 |
| 30.10.2025 | 25,34 | 26,18 | 25,34 | 26,00 | -0,23% | 562,00 |
| 29.10.2025 | 25,00 | 26,40 | 25,00 | 26,06 | 5,00% | 2.390,00 |
| 28.10.2025 | 23,92 | 24,82 | 22,86 | 24,82 | 0,08% | 3.693,00 |
| 27.10.2025 | 26,00 | 26,00 | 24,32 | 24,80 | -1,27% | 1.431,00 |
| 24.10.2025 | 25,88 | 25,88 | 24,50 | 25,12 | -3,75% | 1.543,00 |
| 23.10.2025 | 24,16 | 26,22 | 24,16 | 26,10 | 8,75% | 2.638,00 |
| 22.10.2025 | 24,68 | 25,10 | 23,50 | 24,00 | -5,88% | 4.627,00 |
| 21.10.2025 | 28,30 | 28,30 | 23,04 | 25,50 | -9,64% | 9.731,00 |