29,960€
-2,54%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 32,44 | 33,60 | 31,22 | 33,60 | 5,46% | 270,00 |
| 24.06.2026 | 33,34 | 33,34 | 31,86 | 31,86 | -5,23% | 709,00 |
| 23.06.2026 | 32,50 | 33,66 | 32,50 | 33,62 | -5,40% | 626,00 |
| 22.06.2026 | 34,94 | 35,54 | 34,94 | 35,54 | 2,60% | 100,00 |
| 19.06.2026 | 35,10 | 35,60 | 34,64 | 34,64 | -5,87% | 615,00 |
| 18.06.2026 | 38,00 | 38,00 | 36,80 | 36,80 | -5,15% | 1.200,00 |
| 17.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 3,97% | 36,00 |
| 16.06.2026 | 38,06 | 38,06 | 37,32 | 37,32 | -1,27% | 138,00 |
| 15.06.2026 | 36,80 | 38,30 | 36,80 | 37,80 | 6,24% | 365,00 |
| 12.06.2026 | 33,72 | 35,58 | 33,72 | 35,58 | 7,49% | 100,00 |
| 11.06.2026 | 31,26 | 33,10 | 31,26 | 33,10 | 3,89% | 30,00 |
| 10.06.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -3,04% | - |
| 09.06.2026 | 34,58 | 35,46 | 32,86 | 32,86 | -3,92% | 2.160,00 |
| 08.06.2026 | 33,30 | 35,26 | 33,30 | 34,20 | -3,66% | 1.628,00 |
| 05.06.2026 | 36,00 | 36,92 | 35,50 | 35,50 | -5,59% | 305,00 |
| 04.06.2026 | 36,72 | 37,60 | 36,72 | 37,60 | 3,64% | 100,00 |
| 03.06.2026 | 38,00 | 38,24 | 36,28 | 36,28 | -4,53% | 1.163,00 |
| 02.06.2026 | 37,08 | 39,84 | 37,08 | 38,00 | 2,48% | 261,00 |
| 01.06.2026 | 37,08 | 37,08 | 37,08 | 37,08 | -2,42% | 35,00 |
| 29.05.2026 | 36,98 | 38,00 | 36,98 | 38,00 | 1,88% | 250,00 |
| 28.05.2026 | 37,94 | 37,94 | 35,44 | 37,30 | -2,36% | 650,00 |
| 27.05.2026 | 37,10 | 38,36 | 36,78 | 38,20 | -0,83% | 1.142,00 |
| 26.05.2026 | 38,50 | 38,82 | 37,68 | 38,52 | -1,98% | 1.087,00 |
| 25.05.2026 | 37,06 | 39,30 | 37,06 | 39,30 | 4,30% | 400,00 |
| 22.05.2026 | 37,68 | 37,68 | 37,68 | 37,68 | -2,89% | - |
| 21.05.2026 | 37,98 | 38,80 | 37,98 | 38,80 | 0,47% | 110,00 |
| 20.05.2026 | 36,46 | 38,86 | 36,46 | 38,62 | -0,72% | 328,00 |
| 19.05.2026 | 37,98 | 38,90 | 37,98 | 38,90 | 1,09% | 400,00 |
| 18.05.2026 | 37,50 | 38,96 | 37,50 | 38,48 | -0,57% | 1.434,00 |
| 15.05.2026 | 40,70 | 40,70 | 38,32 | 38,70 | -11,56% | 274,00 |
| 14.05.2026 | 43,20 | 45,36 | 43,20 | 43,76 | 1,58% | 325,00 |
| 13.05.2026 | 42,30 | 43,86 | 42,30 | 43,08 | 1,99% | 430,00 |
| 12.05.2026 | 43,00 | 43,00 | 41,20 | 42,24 | -0,28% | 1.019,00 |
| 11.05.2026 | 40,84 | 43,74 | 40,82 | 42,36 | -1,26% | 160,00 |
| 08.05.2026 | 40,70 | 43,00 | 40,70 | 42,90 | 2,34% | 240,00 |
| 07.05.2026 | 39,22 | 42,48 | 39,22 | 41,92 | 9,80% | 310,00 |
| 06.05.2026 | 35,66 | 38,18 | 35,66 | 38,18 | 5,01% | 472,00 |
| 05.05.2026 | 35,94 | 37,00 | 35,94 | 36,36 | -1,73% | 1.390,00 |
| 04.05.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 0,38% | 110,00 |
| 30.04.2026 | 35,86 | 36,94 | 35,86 | 36,86 | 1,99% | 175,00 |
| 29.04.2026 | 36,98 | 37,88 | 36,14 | 36,14 | -2,27% | 1.057,00 |
| 28.04.2026 | 37,02 | 38,10 | 36,68 | 36,98 | -4,84% | 520,00 |
| 27.04.2026 | 39,96 | 39,96 | 38,86 | 38,86 | -0,61% | 43,00 |
| 24.04.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -0,05% | 2,00 |
| 23.04.2026 | 39,64 | 40,82 | 39,02 | 39,12 | -6,23% | 282,00 |
| 22.04.2026 | 40,86 | 41,72 | 40,86 | 41,72 | -0,81% | 28,00 |
| 21.04.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -1,41% | - |
| 20.04.2026 | 41,54 | 43,34 | 41,54 | 42,66 | 2,06% | 2.115,00 |
| 17.04.2026 | 40,40 | 41,80 | 40,40 | 41,80 | 0,05% | 100,00 |
| 16.04.2026 | 40,68 | 41,78 | 40,62 | 41,78 | -1,46% | 150,00 |
| 15.04.2026 | 41,98 | 42,40 | 41,64 | 42,40 | -0,89% | 2.050,00 |
| 14.04.2026 | 40,04 | 42,78 | 40,04 | 42,78 | 5,89% | 345,00 |
| 13.04.2026 | 41,60 | 41,60 | 40,40 | 40,40 | -4,81% | 228,00 |
| 10.04.2026 | 40,86 | 42,44 | 40,32 | 42,44 | 4,28% | 1.158,00 |
| 09.04.2026 | 40,72 | 40,90 | 40,70 | 40,70 | -1,21% | 300,00 |
| 08.04.2026 | 43,28 | 44,18 | 41,20 | 41,20 | 5,26% | 892,00 |
| 07.04.2026 | 38,24 | 39,14 | 38,24 | 39,14 | -0,46% | 71,00 |
| 02.04.2026 | 37,70 | 39,32 | 37,60 | 39,32 | -4,52% | 580,00 |
| 01.04.2026 | 38,32 | 41,18 | 38,32 | 41,18 | 6,35% | 1.424,00 |
| 31.03.2026 | 36,38 | 38,72 | 35,88 | 38,72 | 3,31% | 515,00 |
| 30.03.2026 | 37,32 | 37,76 | 36,50 | 37,48 | -0,43% | 753,00 |
| 27.03.2026 | 36,44 | 37,64 | 35,58 | 37,64 | 2,45% | 756,00 |
| 26.03.2026 | 36,96 | 36,96 | 36,52 | 36,74 | -2,03% | 448,00 |
| 25.03.2026 | 38,24 | 39,08 | 37,50 | 37,50 | -1,06% | 1.669,00 |
| 24.03.2026 | 36,24 | 37,90 | 36,24 | 37,90 | 4,64% | 455,00 |
| 23.03.2026 | 31,36 | 37,50 | 31,36 | 36,22 | 4,92% | 2.923,00 |
| 20.03.2026 | 35,28 | 37,20 | 34,52 | 34,52 | -5,79% | 2.666,00 |
| 19.03.2026 | 37,26 | 37,26 | 34,84 | 36,64 | -3,88% | 4.261,00 |
| 18.03.2026 | 39,82 | 40,44 | 37,48 | 38,12 | -3,44% | 2.622,00 |
| 17.03.2026 | 39,40 | 40,32 | 39,30 | 39,48 | -2,85% | 531,00 |
| 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 |