38,390€
2,92%
Echtzeit-Aktienkurs FRESNILLO PLC DL -,50
Bid:
Ask:
Aktienkurse zur FRESNILLO PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 39,92 | 42,18 | 38,38 | 42,18 | 1,88% | 1.186,00 |
| 06.03.2026 | 40,34 | 41,52 | 39,92 | 41,40 | 1,12% | 271,00 |
| 05.03.2026 | 43,74 | 43,74 | 40,94 | 40,94 | -6,66% | 897,00 |
| 04.03.2026 | 45,98 | 47,12 | 43,86 | 43,86 | -2,49% | 167,00 |
| 03.03.2026 | 46,64 | 46,64 | 44,12 | 44,98 | -3,56% | 3.172,00 |
| 02.03.2026 | 49,52 | 49,76 | 46,64 | 46,64 | -3,24% | 1.947,00 |
| 27.02.2026 | 46,52 | 49,72 | 46,52 | 48,20 | 1,64% | 444,00 |
| 26.02.2026 | 49,06 | 49,06 | 46,80 | 47,42 | -3,62% | 975,00 |
| 25.02.2026 | 45,68 | 50,00 | 45,68 | 49,20 | 6,96% | 6.472,00 |
| 24.02.2026 | 44,98 | 46,00 | 44,98 | 46,00 | 2,22% | 331,00 |
| 23.02.2026 | 44,50 | 47,24 | 44,50 | 45,00 | 3,97% | 2.670,00 |
| 20.02.2026 | 43,72 | 46,44 | 43,28 | 43,28 | -1,59% | 2.272,00 |
| 19.02.2026 | 46,00 | 46,00 | 43,66 | 43,98 | 0,09% | 1.452,00 |
| 18.02.2026 | 42,28 | 43,94 | 42,28 | 43,94 | 4,62% | 545,00 |
| 17.02.2026 | 42,30 | 42,50 | 42,00 | 42,00 | -3,18% | 1.350,00 |
| 16.02.2026 | 45,60 | 45,60 | 43,38 | 43,38 | -4,24% | 880,00 |
| 13.02.2026 | 44,42 | 45,30 | 42,46 | 45,30 | 5,74% | 396,00 |
| 12.02.2026 | 44,00 | 45,20 | 42,76 | 42,84 | -6,95% | 755,00 |
| 11.02.2026 | 43,60 | 46,04 | 43,60 | 46,04 | 3,23% | 945,00 |
| 10.02.2026 | 45,28 | 45,28 | 43,92 | 44,60 | -1,11% | 505,00 |
| 09.02.2026 | 42,54 | 45,10 | 42,54 | 45,10 | 3,11% | 777,00 |
| 06.02.2026 | 39,94 | 43,74 | 39,88 | 43,74 | 10,29% | 963,00 |
| 05.02.2026 | 43,30 | 43,56 | 39,66 | 39,66 | -9,86% | 2.569,00 |
| 04.02.2026 | 44,80 | 47,10 | 43,30 | 44,00 | -3,85% | 2.764,00 |
| 03.02.2026 | 44,98 | 46,62 | 44,20 | 45,76 | 4,76% | 2.973,00 |
| 02.02.2026 | 36,40 | 43,68 | 36,22 | 43,68 | 5,25% | 7.497,00 |
| 30.01.2026 | 44,00 | 44,58 | 39,50 | 41,50 | -10,48% | 13.174,00 |
| 29.01.2026 | 49,00 | 50,45 | 44,54 | 46,36 | -5,12% | 3.993,00 |
| 28.01.2026 | 50,15 | 51,00 | 45,96 | 48,86 | 0,78% | 3.957,00 |
| 27.01.2026 | 49,50 | 51,45 | 47,14 | 48,48 | -4,94% | 7.033,00 |
| 26.01.2026 | 50,70 | 52,40 | 49,46 | 51,00 | 6,87% | 17.933,00 |
| 23.01.2026 | 47,50 | 49,16 | 47,00 | 47,72 | 1,53% | 7.384,00 |
| 22.01.2026 | 46,04 | 47,00 | 45,38 | 47,00 | -1,55% | 3.404,00 |
| 21.01.2026 | 47,02 | 47,76 | 45,96 | 47,74 | 3,42% | 1.809,00 |
| 20.01.2026 | 47,00 | 47,40 | 45,80 | 46,16 | -1,75% | 6.411,00 |
| 19.01.2026 | 44,86 | 46,98 | 44,68 | 46,98 | 9,00% | 3.276,00 |
| 16.01.2026 | 42,86 | 44,30 | 42,36 | 43,10 | -3,15% | 1.949,00 |
| 15.01.2026 | 43,90 | 44,50 | 41,18 | 44,50 | 1,55% | 4.860,00 |
| 14.01.2026 | 44,02 | 45,42 | 43,80 | 43,82 | 1,25% | 12.375,00 |
| 13.01.2026 | 42,70 | 43,96 | 42,70 | 43,28 | -3,22% | 3.260,00 |
| 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 |