29,420€
-1,61%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,82 | 29,82 | 29,82 | 29,82 | -0,27% | - |
| 11.11.2026 | 29,76 | 29,90 | 29,76 | 29,90 | -3,17% | 300,00 |
| 10.11.2026 | 30,96 | 32,50 | 30,88 | 30,88 | -3,50% | 487,00 |
| 09.11.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 8,11% | 398,00 |
| 06.11.2026 | 29,28 | 30,58 | 29,28 | 29,60 | 2,07% | 13.800,00 |
| 05.11.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 4,84% | - |
| 04.11.2026 | 27,66 | 27,66 | 27,66 | 27,66 | -0,14% | - |
| 03.11.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,73% | 60,00 |
| 02.11.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,07% | 320,00 |
| 30.10.2026 | 27,48 | 27,52 | 27,40 | 27,52 | -1,36% | 210,00 |
| 29.10.2026 | 28,08 | 28,08 | 27,90 | 27,90 | -1,62% | 100,00 |
| 28.10.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 1,79% | - |
| 27.10.2026 | 28,94 | 28,94 | 27,86 | 27,86 | -0,50% | 100,00 |
| 26.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 200,00 |
| 23.10.2026 | 29,40 | 29,40 | 27,96 | 28,80 | -4,26% | 712,00 |
| 22.10.2026 | 31,00 | 31,00 | 30,08 | 30,08 | -5,05% | 585,00 |
| 21.10.2026 | 31,68 | 31,68 | 31,68 | 31,68 | 0,83% | - |
| 20.10.2026 | 31,42 | 31,42 | 31,42 | 31,42 | -1,13% | - |
| 19.10.2026 | 33,00 | 33,00 | 31,78 | 31,78 | -3,11% | 110,00 |
| 16.10.2026 | 31,26 | 32,80 | 31,26 | 32,80 | 5,06% | 145,00 |
| 15.10.2026 | 30,24 | 31,22 | 30,24 | 31,22 | -1,82% | 450,00 |
| 14.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -2,63% | - |
| 13.10.2026 | 31,92 | 32,68 | 31,92 | 32,66 | 1,74% | 300,00 |
| 12.10.2026 | 32,22 | 33,10 | 32,10 | 32,10 | -1,17% | 3.591,00 |
| 09.10.2026 | 31,36 | 32,58 | 31,36 | 32,48 | 3,37% | 660,00 |
| 08.10.2026 | 31,44 | 31,60 | 31,06 | 31,42 | -0,57% | 264,00 |
| 07.10.2026 | 31,54 | 32,50 | 31,54 | 31,60 | -2,17% | 740,00 |
| 06.10.2026 | 31,58 | 32,30 | 31,58 | 32,30 | 1,83% | 10,00 |
| 05.10.2026 | 31,72 | 31,72 | 31,72 | 31,72 | -4,80% | 206,00 |
| 02.10.2026 | 31,12 | 33,32 | 31,12 | 33,32 | 5,58% | 200,00 |
| 01.10.2026 | 31,56 | 31,56 | 31,56 | 31,56 | 0,06% | - |
| 30.09.2026 | 32,00 | 32,00 | 31,54 | 31,54 | -1,44% | 84,00 |
| 29.09.2026 | 31,60 | 32,00 | 31,60 | 32,00 | -1,54% | 2,00 |
| 28.09.2026 | 33,00 | 33,00 | 31,38 | 32,50 | -5,85% | 2.510,00 |
| 25.09.2026 | 33,26 | 34,52 | 33,14 | 34,52 | 3,98% | 1.180,00 |
| 24.09.2026 | 32,98 | 33,20 | 32,98 | 33,20 | -3,26% | 325,00 |
| 23.09.2026 | 34,32 | 34,32 | 34,32 | 34,32 | 0,41% | - |
| 22.09.2026 | 34,18 | 34,18 | 34,18 | 34,18 | -2,84% | - |
| 21.09.2026 | 35,18 | 35,18 | 35,18 | 35,18 | -3,88% | - |
| 18.09.2026 | 35,00 | 36,60 | 35,00 | 36,60 | 2,81% | 90,00 |
| 17.09.2026 | 33,64 | 35,60 | 33,64 | 35,60 | 2,30% | 313,00 |
| 16.09.2026 | 34,20 | 34,80 | 34,04 | 34,80 | 2,96% | 425,00 |
| 15.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 14.09.2026 | 34,80 | 34,80 | 34,16 | 34,40 | -5,29% | 65,00 |
| 11.09.2026 | 34,04 | 36,32 | 34,04 | 36,32 | 2,48% | 244,00 |
| 10.09.2026 | 35,44 | 35,44 | 35,44 | 35,44 | -0,06% | - |
| 09.09.2026 | 35,46 | 35,46 | 35,46 | 35,46 | -3,75% | - |
| 08.09.2026 | 35,10 | 36,84 | 35,10 | 36,84 | 1,77% | 30,00 |
| 07.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 04.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 03.09.2026 | 35,78 | 36,40 | 35,78 | 36,40 | 7,63% | 100,00 |
| 02.09.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -2,82% | - |
| 01.09.2026 | 36,22 | 36,22 | 34,80 | 34,80 | -5,69% | 545,00 |
| 31.08.2026 | 36,64 | 37,60 | 36,64 | 36,90 | 0,76% | 940,00 |
| 28.08.2026 | 36,36 | 38,12 | 36,36 | 36,62 | -2,24% | 955,00 |
| 27.08.2026 | 36,04 | 37,50 | 36,04 | 37,46 | -1,63% | 1.140,00 |
| 26.08.2026 | 36,80 | 38,08 | 36,80 | 38,08 | 3,59% | 50,00 |
| 25.08.2026 | 37,00 | 37,30 | 36,66 | 36,76 | -3,82% | 479,00 |
| 24.08.2026 | 38,64 | 39,10 | 36,84 | 38,22 | -1,04% | 5.940,00 |
| 21.08.2026 | 36,70 | 39,42 | 36,70 | 38,62 | 9,03% | 788,00 |
| 20.08.2026 | 36,00 | 36,00 | 35,42 | 35,42 | 6,30% | 20,00 |
| 19.08.2026 | 33,32 | 33,32 | 33,32 | 33,32 | -3,08% | - |
| 18.08.2026 | 33,88 | 34,40 | 33,88 | 34,38 | -0,92% | 320,00 |
| 17.08.2026 | 34,16 | 35,22 | 34,16 | 34,70 | 0,29% | 145,00 |
| 14.08.2026 | 32,92 | 34,60 | 32,92 | 34,60 | 0,64% | 60,00 |
| 13.08.2026 | 35,00 | 35,00 | 34,38 | 34,38 | -6,17% | 526,00 |
| 12.08.2026 | 34,56 | 36,64 | 34,56 | 36,64 | 3,21% | 1.907,00 |
| 11.08.2026 | 34,78 | 35,50 | 34,78 | 35,50 | -1,93% | 500,00 |
| 10.08.2026 | 34,66 | 36,20 | 34,66 | 36,20 | 5,36% | 570,00 |
| 07.08.2026 | 31,92 | 34,46 | 31,92 | 34,36 | 4,63% | 668,00 |
| 06.08.2026 | 32,36 | 32,84 | 31,54 | 32,84 | 0,12% | 5.012,00 |
| 05.08.2026 | 30,32 | 33,04 | 30,32 | 32,80 | 9,33% | 135,00 |
| 04.08.2026 | 28,82 | 30,00 | 28,82 | 30,00 | 1,01% | 2,00 |
| 03.08.2026 | 28,58 | 29,70 | 28,58 | 29,70 | 1,92% | 20,00 |
| 31.07.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -5,20% | - |
| 30.07.2026 | 28,70 | 30,74 | 28,70 | 30,74 | 3,22% | 45,00 |
| 29.07.2026 | 29,58 | 30,46 | 29,58 | 29,78 | -0,73% | 581,00 |
| 28.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 335,00 |
| 27.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 24.07.2026 | 29,00 | 30,20 | 29,00 | 30,20 | -0,07% | 100,00 |
| 23.07.2026 | 31,10 | 31,10 | 30,22 | 30,22 | -4,19% | 120,00 |
| 22.07.2026 | 29,76 | 31,54 | 29,76 | 31,54 | 6,20% | 25,00 |
| 21.07.2026 | 28,56 | 30,18 | 28,56 | 29,70 | 3,41% | 245,00 |
| 20.07.2026 | 28,24 | 28,72 | 28,24 | 28,72 | -1,85% | 1.026,00 |
| 17.07.2026 | 28,12 | 29,36 | 28,12 | 29,26 | 1,95% | 6,00 |
| 16.07.2026 | 29,36 | 30,22 | 28,70 | 28,70 | -1,98% | 1.426,00 |
| 15.07.2026 | 30,00 | 30,00 | 29,26 | 29,28 | -2,72% | 450,00 |
| 14.07.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 13.07.2026 | 31,40 | 31,40 | 30,30 | 30,30 | -1,62% | 245,00 |
| 10.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,25% | - |
| 09.07.2026 | 30,40 | 31,38 | 30,40 | 30,42 | -0,72% | 2.100,00 |
| 08.07.2026 | 31,50 | 31,50 | 30,64 | 30,64 | -5,32% | 560,00 |
| 07.07.2026 | 32,66 | 32,66 | 32,36 | 32,36 | -2,47% | 2.500,00 |
| 06.07.2026 | 33,72 | 33,72 | 33,06 | 33,18 | -4,66% | 920,00 |
| 03.07.2026 | 33,12 | 34,80 | 33,12 | 34,80 | 0,75% | 170,00 |
| 02.07.2026 | 31,84 | 34,54 | 31,84 | 34,54 | 8,01% | 630,00 |
| 01.07.2026 | 31,38 | 31,98 | 31,38 | 31,98 | 0,63% | 35,00 |
| 30.06.2026 | 32,72 | 32,72 | 31,78 | 31,78 | -1,85% | 231,00 |
| 29.06.2026 | 32,88 | 33,48 | 32,38 | 32,38 | -1,64% | 1.254,00 |
| 26.06.2026 | 32,20 | 33,70 | 32,20 | 32,92 | -2,02% | 716,00 |