43,890€
5,66%
Echtzeit-Aktienkurs FRESNILLO PLC DL -,50
Bid:
Ask:
Aktienkurse zur FRESNILLO PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 27,24 | 28,22 | 26,38 | 28,22 | 5,30% | 1.265,00 |
| 17.10.2025 | 30,84 | 30,84 | 25,70 | 26,80 | -14,60% | 3.904,00 |
| 16.10.2025 | 30,62 | 31,38 | 29,94 | 31,38 | 4,60% | 617,00 |
| 15.10.2025 | 30,50 | 31,04 | 29,80 | 30,00 | -2,85% | 1.450,00 |
| 14.10.2025 | 30,20 | 31,00 | 29,20 | 30,88 | 2,93% | 5.293,00 |
| 13.10.2025 | 27,56 | 30,00 | 27,56 | 30,00 | 11,44% | 5.449,00 |
| 10.10.2025 | 26,80 | 26,92 | 26,40 | 26,92 | -4,13% | 1.768,00 |
| 09.10.2025 | 26,78 | 28,08 | 26,78 | 28,08 | 4,39% | 4.595,00 |
| 08.10.2025 | 26,48 | 27,48 | 26,48 | 26,90 | 1,66% | 4.514,00 |
| 07.10.2025 | 26,92 | 27,14 | 26,46 | 26,46 | -1,71% | 470,00 |
| 06.10.2025 | 27,48 | 27,50 | 26,92 | 26,92 | 1,20% | 2.333,00 |
| 03.10.2025 | 26,28 | 26,60 | 26,28 | 26,60 | -1,85% | 300,00 |
| 02.10.2025 | 27,00 | 27,48 | 27,00 | 27,10 | 0,07% | 1.024,00 |
| 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 |