27,240€
0,59%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,48 | 27,50 | 27,00 | 27,08 | -1,46% | 1.840,00 |
| 30.09.2025 | 26,50 | 27,48 | 26,16 | 27,48 | 1,70% | 2.539,00 |
| 29.09.2025 | 26,62 | 27,70 | 26,60 | 27,02 | 0,52% | 1.795,00 |
| 26.09.2025 | 26,78 | 26,88 | 25,70 | 26,88 | 2,44% | 3.949,00 |
| 25.09.2025 | 26,80 | 26,88 | 26,24 | 26,24 | -0,15% | 271,00 |
| 24.09.2025 | 27,50 | 27,50 | 26,24 | 26,28 | -3,88% | 705,00 |
| 23.09.2025 | 27,50 | 27,78 | 27,16 | 27,34 | -2,91% | 147,00 |
| 22.09.2025 | 26,08 | 28,16 | 26,08 | 28,16 | 6,02% | 5.280,00 |
| 19.09.2025 | 24,86 | 26,56 | 24,86 | 26,56 | 7,88% | 326,00 |
| 18.09.2025 | 25,18 | 25,26 | 24,62 | 24,62 | -2,61% | 632,00 |
| 17.09.2025 | 25,78 | 25,78 | 25,28 | 25,28 | -2,32% | 24,00 |
| 16.09.2025 | 25,40 | 27,00 | 25,40 | 25,88 | 1,89% | 2.562,00 |
| 15.09.2025 | 24,90 | 25,84 | 24,52 | 25,40 | 1,11% | 3.923,00 |
| 12.09.2025 | 25,52 | 26,00 | 25,12 | 25,12 | -1,34% | 418,00 |
| 10.09.2025 | 25,30 | 25,48 | 24,54 | 25,46 | 1,88% | 895,00 |
| 08.09.2025 | 25,19 | 25,32 | 24,79 | 24,99 | 0,77% | 1.025,00 |
| 05.09.2025 | 24,52 | 24,80 | 24,08 | 24,80 | 2,99% | 1.355,00 |
| 04.09.2025 | 23,78 | 24,14 | 23,78 | 24,08 | 0,08% | 1.786,00 |
| 03.09.2025 | 22,02 | 24,38 | 22,02 | 24,06 | 9,26% | 1.533,00 |
| 02.09.2025 | 21,92 | 22,02 | 21,80 | 22,02 | 0,55% | 330,00 |
| 01.09.2025 | 21,26 | 21,90 | 20,86 | 21,90 | 6,00% | 2.969,00 |
| 29.08.2025 | 20,20 | 20,98 | 20,20 | 20,66 | 2,28% | 1.910,00 |
| 28.08.2025 | 20,36 | 20,62 | 20,20 | 20,20 | -1,46% | 1.393,00 |
| 27.08.2025 | 20,14 | 20,50 | 20,04 | 20,50 | 3,33% | 7.051,00 |
| 26.08.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,90% | - |
| 25.08.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -1,02% | - |
| 22.08.2025 | 19,28 | 19,67 | 19,28 | 19,67 | 2,02% | 100,00 |
| 21.08.2025 | 18,99 | 19,36 | 18,99 | 19,28 | 1,15% | 391,00 |
| 20.08.2025 | 18,48 | 19,06 | 18,48 | 19,06 | -1,50% | 715,00 |
| 19.08.2025 | 19,62 | 19,62 | 19,35 | 19,35 | -2,67% | 500,00 |
| 18.08.2025 | 19,50 | 19,88 | 19,50 | 19,88 | 1,90% | 287,00 |
| 15.08.2025 | 19,71 | 19,71 | 19,51 | 19,51 | -2,35% | 525,00 |
| 14.08.2025 | 19,48 | 19,98 | 19,48 | 19,98 | -0,40% | 600,00 |
| 13.08.2025 | 19,90 | 20,48 | 19,90 | 20,06 | 0,50% | 245,00 |
| 12.08.2025 | 20,12 | 20,48 | 19,96 | 19,96 | -0,50% | 6.370,00 |
| 11.08.2025 | 19,99 | 20,46 | 19,92 | 20,06 | 0,70% | 1.608,00 |
| 08.08.2025 | 19,27 | 20,28 | 19,27 | 19,92 | 4,02% | 448,00 |
| 07.08.2025 | 18,99 | 20,14 | 18,99 | 19,15 | 1,86% | 7.808,00 |
| 06.08.2025 | 17,82 | 18,80 | 17,82 | 18,80 | 8,42% | 250,00 |
| 05.08.2025 | 16,46 | 17,55 | 16,46 | 17,34 | 5,93% | 1.562,00 |
| 04.08.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 1,36% | - |
| 01.08.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,12% | - |
| 31.07.2025 | 16,20 | 16,76 | 16,11 | 16,17 | -2,00% | 1.940,00 |
| 30.07.2025 | 16,49 | 16,50 | 16,49 | 16,50 | 1,48% | 175,00 |
| 29.07.2025 | 16,00 | 16,30 | 16,00 | 16,26 | 1,12% | 2.080,00 |
| 28.07.2025 | 16,12 | 16,24 | 16,08 | 16,08 | -0,31% | 1.035,00 |
| 25.07.2025 | 16,45 | 16,45 | 16,13 | 16,13 | -3,99% | 300,00 |
| 24.07.2025 | 16,66 | 16,80 | 16,45 | 16,80 | 5,33% | 540,00 |
| 23.07.2025 | 16,58 | 16,58 | 15,95 | 15,95 | -7,32% | 349,00 |
| 22.07.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 0,58% | - |
| 21.07.2025 | 17,09 | 17,11 | 17,09 | 17,11 | 1,06% | 340,00 |
| 18.07.2025 | 16,84 | 16,93 | 16,84 | 16,93 | 0,36% | 245,00 |
| 17.07.2025 | 16,67 | 17,29 | 16,67 | 16,87 | -0,65% | 200,00 |
| 16.07.2025 | 16,92 | 16,98 | 16,92 | 16,98 | -1,28% | 600,00 |
| 15.07.2025 | 17,71 | 17,71 | 16,81 | 17,20 | -4,87% | 6.231,00 |
| 14.07.2025 | 17,81 | 18,31 | 17,81 | 18,08 | 4,69% | 4.077,00 |
| 11.07.2025 | 17,30 | 17,30 | 17,27 | 17,27 | -0,29% | 466,00 |
| 10.07.2025 | 16,68 | 17,32 | 16,62 | 17,32 | 1,82% | 400,00 |
| 09.07.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 0,06% | - |
| 08.07.2025 | 17,27 | 17,60 | 16,88 | 17,00 | -1,51% | 525,00 |
| 07.07.2025 | 17,61 | 17,61 | 17,26 | 17,26 | 1,71% | 953,00 |
| 04.07.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -1,05% | - |
| 03.07.2025 | 16,96 | 17,30 | 16,68 | 17,15 | 1,18% | 562,00 |
| 02.07.2025 | 17,13 | 17,13 | 16,63 | 16,95 | -1,17% | 513,00 |
| 01.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,88% | - |
| 30.06.2025 | 17,08 | 17,08 | 16,92 | 17,00 | -0,41% | 850,00 |
| 27.06.2025 | 17,54 | 17,54 | 16,80 | 17,07 | -2,90% | 625,00 |
| 26.06.2025 | 16,45 | 17,60 | 16,45 | 17,58 | 2,87% | 4.199,00 |
| 25.06.2025 | 16,51 | 17,09 | 16,51 | 17,09 | 0,95% | 552,00 |
| 24.06.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 1,62% | - |
| 23.06.2025 | 16,70 | 16,70 | 16,66 | 16,66 | -1,13% | 500,00 |
| 20.06.2025 | 16,31 | 16,85 | 16,31 | 16,85 | 2,12% | 600,00 |
| 19.06.2025 | 16,89 | 17,15 | 16,50 | 16,50 | -1,32% | 2.000,00 |
| 18.06.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,06% | 275,00 |
| 17.06.2025 | 16,61 | 16,73 | 16,15 | 16,73 | -0,48% | 880,00 |
| 16.06.2025 | 16,90 | 17,10 | 16,81 | 16,81 | -1,00% | 1.625,00 |
| 13.06.2025 | 17,22 | 17,22 | 16,57 | 16,98 | 2,41% | 328,00 |
| 12.06.2025 | 16,62 | 16,62 | 16,46 | 16,58 | 3,62% | 540,00 |
| 11.06.2025 | 15,91 | 16,00 | 15,91 | 16,00 | 1,20% | 900,00 |
| 10.06.2025 | 16,29 | 16,35 | 15,80 | 15,81 | -4,70% | 3.119,00 |
| 09.06.2025 | 16,00 | 16,59 | 15,91 | 16,59 | 1,97% | 2.280,00 |
| 06.06.2025 | 15,70 | 16,27 | 15,70 | 16,27 | 4,97% | 5.964,00 |
| 05.06.2025 | 15,11 | 16,09 | 15,11 | 15,50 | 3,61% | 3.633,00 |
| 04.06.2025 | 14,69 | 15,29 | 14,69 | 14,96 | 1,15% | 2.873,00 |
| 03.06.2025 | 14,58 | 15,10 | 14,58 | 14,79 | -1,20% | 1.026,00 |
| 02.06.2025 | 13,78 | 14,97 | 13,78 | 14,97 | 7,70% | 3.261,00 |
| 30.05.2025 | 13,64 | 13,90 | 13,64 | 13,90 | 1,53% | 1.000,00 |
| 29.05.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -2,21% | 120,00 |
| 28.05.2025 | 13,49 | 14,00 | 13,46 | 14,00 | 2,87% | 1.633,00 |
| 27.05.2025 | 13,48 | 13,62 | 12,92 | 13,61 | 1,11% | 1.497,00 |
| 26.05.2025 | 13,90 | 13,90 | 13,46 | 13,46 | -3,58% | 664,00 |
| 23.05.2025 | 13,02 | 13,96 | 13,02 | 13,96 | 5,84% | 8.250,00 |
| 22.05.2025 | 12,95 | 13,19 | 12,88 | 13,19 | 1,93% | 1.000,00 |
| 21.05.2025 | 12,53 | 12,94 | 12,53 | 12,94 | 2,70% | 700,00 |
| 20.05.2025 | 12,01 | 12,60 | 12,01 | 12,60 | 3,53% | 92,00 |
| 19.05.2025 | 11,88 | 12,25 | 11,88 | 12,17 | 2,10% | 1.575,00 |
| 16.05.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,17% | - |
| 15.05.2025 | 11,35 | 12,10 | 11,35 | 11,94 | 1,10% | 1.602,00 |
| 14.05.2025 | 12,00 | 12,00 | 11,81 | 11,81 | -0,42% | 200,00 |
| 13.05.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -6,69% | - |