16,365€
4,77%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2025 | 12,23 | 12,71 | 12,23 | 12,71 | 3,08% | 70,00 |
| 09.05.2025 | 12,12 | 12,33 | 12,12 | 12,33 | -0,24% | 404,00 |
| 08.05.2025 | 12,41 | 12,41 | 12,28 | 12,36 | -2,75% | 1.000,00 |
| 07.05.2025 | 12,48 | 12,71 | 12,48 | 12,71 | -0,31% | 1,00 |
| 06.05.2025 | 11,90 | 12,75 | 11,90 | 12,75 | 6,87% | 780,00 |
| 05.05.2025 | 11,70 | 11,93 | 11,70 | 11,93 | 1,88% | 1.998,00 |
| 02.05.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -2,74% | 190,00 |
| 30.04.2025 | 11,78 | 12,04 | 11,78 | 12,04 | -3,60% | 125,00 |
| 29.04.2025 | 11,74 | 12,49 | 11,74 | 12,49 | 3,57% | 190,00 |
| 28.04.2025 | 11,50 | 12,06 | 11,50 | 12,06 | 4,87% | 736,00 |
| 25.04.2025 | 11,75 | 11,79 | 11,50 | 11,50 | -0,09% | 236,00 |
| 24.04.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 4,07% | - |
| 23.04.2025 | 10,99 | 11,06 | 10,99 | 11,06 | -5,95% | 300,00 |
| 22.04.2025 | 11,85 | 12,46 | 11,76 | 11,76 | -3,29% | 4.074,00 |
| 17.04.2025 | 12,05 | 12,16 | 11,87 | 12,16 | -3,18% | 1.250,00 |
| 16.04.2025 | 12,50 | 12,88 | 12,50 | 12,56 | -0,48% | 4.270,00 |
| 15.04.2025 | 11,73 | 12,62 | 11,73 | 12,62 | 6,95% | 1.369,00 |
| 14.04.2025 | 11,25 | 11,80 | 11,25 | 11,80 | 3,69% | 1.850,00 |
| 11.04.2025 | 10,62 | 11,47 | 10,62 | 11,38 | 6,06% | 1.160,00 |
| 10.04.2025 | 10,79 | 10,97 | 10,65 | 10,73 | 5,71% | 839,00 |
| 09.04.2025 | 9,46 | 10,15 | 9,46 | 10,15 | 2,53% | 14.716,00 |
| 08.04.2025 | 10,25 | 10,25 | 9,90 | 9,90 | 4,21% | 3.243,00 |
| 07.04.2025 | 9,13 | 9,50 | 9,13 | 9,50 | -1,81% | 350,00 |
| 04.04.2025 | 10,74 | 10,74 | 9,68 | 9,68 | -10,75% | 1.431,00 |
| 03.04.2025 | 11,04 | 11,04 | 10,84 | 10,84 | -5,24% | 1.780,00 |
| 02.04.2025 | 11,03 | 11,44 | 11,03 | 11,44 | -0,17% | 1.750,00 |
| 01.04.2025 | 11,18 | 11,46 | 11,18 | 11,46 | 0,97% | 50,00 |
| 31.03.2025 | 11,32 | 11,35 | 11,32 | 11,35 | -1,05% | 30,00 |
| 28.03.2025 | 11,35 | 11,70 | 11,35 | 11,47 | 1,33% | 1.010,00 |
| 27.03.2025 | 11,30 | 11,40 | 11,30 | 11,32 | -1,39% | 1.050,00 |
| 26.03.2025 | 11,27 | 11,56 | 11,27 | 11,48 | 0,00% | 80,00 |
| 25.03.2025 | 11,08 | 11,48 | 11,08 | 11,48 | 4,08% | 472,00 |
| 24.03.2025 | 11,10 | 11,10 | 11,03 | 11,03 | 0,82% | 545,00 |
| 21.03.2025 | 11,02 | 11,02 | 10,94 | 10,94 | -2,06% | 1.515,00 |
| 20.03.2025 | 11,07 | 11,17 | 11,07 | 11,17 | -1,59% | 300,00 |
| 19.03.2025 | 11,34 | 11,35 | 11,34 | 11,35 | 0,71% | 380,00 |
| 18.03.2025 | 11,19 | 11,30 | 11,19 | 11,27 | 0,63% | 2.050,00 |
| 17.03.2025 | 10,88 | 11,20 | 10,88 | 11,20 | 2,10% | 395,00 |
| 14.03.2025 | 10,69 | 11,16 | 10,69 | 10,97 | 2,05% | 4.001,00 |
| 13.03.2025 | 10,49 | 10,75 | 10,49 | 10,75 | 2,38% | 1.260,00 |
| 12.03.2025 | 10,11 | 10,50 | 10,11 | 10,50 | 5,47% | 2.485,00 |
| 11.03.2025 | 9,81 | 9,96 | 9,81 | 9,96 | 2,68% | 425,00 |
| 10.03.2025 | 10,10 | 10,10 | 9,70 | 9,70 | -2,51% | 340,00 |
| 07.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,14% | - |
| 06.03.2025 | 9,95 | 10,06 | 9,95 | 10,06 | 2,03% | 25,00 |
| 05.03.2025 | 9,24 | 9,87 | 9,24 | 9,86 | 7,17% | 1.000,00 |
| 04.03.2025 | 9,13 | 9,20 | 9,13 | 9,20 | 0,77% | 3.090,00 |
| 03.03.2025 | 8,98 | 9,13 | 8,98 | 9,13 | 0,88% | 220,00 |
| 28.02.2025 | 9,09 | 9,09 | 9,05 | 9,05 | -0,06% | 300,00 |
| 27.02.2025 | 9,14 | 9,14 | 9,06 | 9,06 | 1,74% | 400,00 |
| 26.02.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 0,06% | 12,00 |
| 25.02.2025 | 9,13 | 9,13 | 8,89 | 8,90 | -2,73% | 2.600,00 |
| 24.02.2025 | 9,21 | 9,21 | 9,15 | 9,15 | -2,51% | 3.300,00 |
| 21.02.2025 | 9,31 | 9,38 | 9,31 | 9,38 | -0,27% | 300,00 |
| 20.02.2025 | 9,20 | 9,50 | 9,20 | 9,41 | 1,29% | 2.627,00 |
| 19.02.2025 | 9,45 | 9,58 | 9,29 | 9,29 | -0,80% | 2.550,00 |
| 18.02.2025 | 9,62 | 9,70 | 9,35 | 9,36 | -3,01% | 3.527,00 |
| 17.02.2025 | 9,49 | 9,65 | 9,49 | 9,65 | 0,57% | 10,00 |
| 14.02.2025 | 9,57 | 10,00 | 9,57 | 9,60 | -2,09% | 2.134,00 |
| 13.02.2025 | 9,48 | 9,80 | 9,48 | 9,80 | 5,21% | 850,00 |
| 12.02.2025 | 9,38 | 9,38 | 9,32 | 9,32 | -0,90% | 550,00 |
| 11.02.2025 | 9,70 | 9,70 | 9,40 | 9,40 | -2,74% | 200,00 |
| 10.02.2025 | 9,19 | 9,67 | 9,19 | 9,67 | 6,56% | 2.500,00 |
| 07.02.2025 | 9,01 | 9,19 | 9,01 | 9,07 | -1,14% | 1.328,00 |
| 06.02.2025 | 9,04 | 9,30 | 9,04 | 9,18 | 3,67% | 1.403,00 |
| 05.02.2025 | 8,56 | 8,85 | 8,56 | 8,85 | 1,96% | 9.000,00 |
| 04.02.2025 | 8,47 | 8,68 | 8,47 | 8,68 | 4,58% | 600,00 |
| 03.02.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -1,95% | 300,00 |
| 31.01.2025 | 8,51 | 8,51 | 8,47 | 8,47 | 5,09% | 20,00 |
| 30.01.2025 | 8,06 | 8,06 | 8,06 | 8,06 | 1,32% | - |
| 29.01.2025 | 7,95 | 7,95 | 7,95 | 7,95 | -0,56% | - |
| 28.01.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -1,78% | - |
| 27.01.2025 | 8,14 | 8,14 | 8,14 | 8,14 | 1,31% | - |
| 24.01.2025 | 8,04 | 8,04 | 8,04 | 8,04 | 0,00% | - |
| 23.01.2025 | 8,10 | 8,10 | 8,04 | 8,04 | -1,83% | 150,00 |
| 22.01.2025 | 8,20 | 8,20 | 8,19 | 8,19 | -0,06% | 550,00 |
| 21.01.2025 | 8,10 | 8,19 | 8,10 | 8,19 | 3,67% | 220,00 |
| 20.01.2025 | 7,90 | 7,90 | 7,90 | 7,90 | -0,57% | - |
| 17.01.2025 | 8,02 | 8,02 | 7,95 | 7,95 | -1,85% | 50,00 |
| 16.01.2025 | 7,90 | 8,33 | 7,90 | 8,10 | 2,40% | 2.610,00 |
| 15.01.2025 | 7,75 | 7,91 | 7,75 | 7,91 | 2,00% | 120,00 |