27,160€
-0,07%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 26,90 | 27,28 | 26,58 | 27,16 | -0,07% | - |
| 01.10.2025 | 27,05 | 27,86 | 26,59 | 27,18 | 1,87% | 425,00 |
| 30.09.2025 | 26,60 | 27,43 | 26,04 | 26,68 | 1,14% | 17.940,00 |
| 29.09.2025 | 27,07 | 27,71 | 26,38 | 26,38 | -0,30% | 1.769,00 |
| 26.09.2025 | 26,55 | 26,97 | 25,80 | 26,46 | -0,15% | 500,00 |
| 25.09.2025 | 26,48 | 26,85 | 25,92 | 26,50 | 2,24% | 2.400,00 |
| 24.09.2025 | 27,30 | 27,38 | 25,92 | 25,92 | -3,71% | 556,00 |
| 23.09.2025 | 27,72 | 28,06 | 26,92 | 26,92 | -2,89% | 774,00 |
| 22.09.2025 | 26,82 | 28,15 | 26,72 | 27,72 | 5,36% | 4.120,00 |
| 19.09.2025 | 24,79 | 26,37 | 24,73 | 26,31 | 6,78% | - |
| 18.09.2025 | 25,40 | 25,40 | 24,52 | 24,64 | -2,53% | - |
| 17.09.2025 | 25,76 | 25,92 | 24,71 | 25,28 | -3,14% | 400,00 |
| 16.09.2025 | 25,21 | 27,01 | 25,21 | 26,10 | 4,15% | 3.932,00 |
| 15.09.2025 | 25,27 | 25,75 | 24,34 | 25,06 | 0,32% | 1.620,00 |
| 12.09.2025 | 25,84 | 26,78 | 24,98 | 24,98 | -2,12% | 560,00 |
| 11.09.2025 | 25,42 | 26,19 | 25,42 | 25,52 | 2,00% | 1.600,00 |
| 10.09.2025 | 24,98 | 25,39 | 24,39 | 25,02 | -0,40% | 3.150,00 |
| 09.09.2025 | 24,99 | 25,69 | 24,54 | 25,12 | 0,48% | 428,00 |
| 08.09.2025 | 24,81 | 25,44 | 24,64 | 25,00 | 1,38% | 1.480,00 |
| 05.09.2025 | 24,05 | 25,09 | 24,05 | 24,66 | 2,15% | - |
| 04.09.2025 | 23,69 | 24,66 | 23,63 | 24,14 | 1,60% | 3.850,00 |
| 03.09.2025 | 22,21 | 24,28 | 22,21 | 23,76 | 6,64% | 5.782,00 |
| 02.09.2025 | 21,66 | 22,43 | 21,21 | 22,28 | 4,01% | 2.450,00 |
| 01.09.2025 | 21,16 | 22,05 | 21,05 | 21,42 | 5,00% | 1.134,00 |
| 29.08.2025 | 20,23 | 20,90 | 20,22 | 20,40 | 2,31% | 1.200,00 |
| 28.08.2025 | 20,56 | 20,76 | 19,94 | 19,94 | -1,87% | 1.982,00 |
| 27.08.2025 | 20,16 | 20,57 | 19,97 | 20,32 | 0,10% | - |
| 26.08.2025 | 20,09 | 20,47 | 19,72 | 20,30 | 2,53% | 70,00 |
| 25.08.2025 | 19,62 | 20,08 | 19,49 | 19,80 | 1,20% | 700,00 |
| 22.08.2025 | 19,16 | 19,77 | 19,14 | 19,57 | 1,64% | 21,00 |
| 21.08.2025 | 19,19 | 19,56 | 19,15 | 19,25 | 0,21% | - |
| 20.08.2025 | 19,09 | 19,39 | 18,85 | 19,21 | 3,28% | - |
| 19.08.2025 | 19,84 | 19,85 | 18,46 | 18,60 | -6,27% | 500,00 |
| 18.08.2025 | 19,57 | 20,20 | 19,57 | 19,85 | 1,04% | 2.000,00 |
| 15.08.2025 | 19,93 | 20,04 | 19,35 | 19,64 | -0,61% | 1.080,00 |
| 14.08.2025 | 19,62 | 20,07 | 19,57 | 19,76 | -0,13% | - |
| 13.08.2025 | 20,04 | 20,60 | 19,71 | 19,79 | -1,12% | - |
| 12.08.2025 | 20,18 | 20,61 | 19,99 | 20,01 | -0,42% | - |
| 11.08.2025 | 19,46 | 20,36 | 19,42 | 20,10 | 2,26% | 30,00 |
| 08.08.2025 | 18,99 | 20,40 | 18,98 | 19,65 | 3,12% | - |
| 07.08.2025 | 18,97 | 20,03 | 18,75 | 19,06 | 0,53% | - |
| 06.08.2025 | 17,45 | 19,05 | 17,41 | 18,96 | 7,18% | 2.645,00 |
| 05.08.2025 | 16,64 | 17,69 | 16,62 | 17,69 | 6,25% | - |
| 04.08.2025 | 16,62 | 16,87 | 15,86 | 16,65 | 0,15% | 20,00 |
| 01.08.2025 | 16,32 | 16,77 | 16,17 | 16,62 | 1,78% | - |
| 31.07.2025 | 16,30 | 16,60 | 16,14 | 16,33 | 1,18% | - |
| 30.07.2025 | 16,64 | 16,79 | 16,14 | 16,14 | -3,12% | - |
| 29.07.2025 | 16,03 | 16,67 | 16,03 | 16,66 | 4,62% | - |
| 28.07.2025 | 16,30 | 16,47 | 15,92 | 15,93 | -2,45% | 1.120,00 |
| 25.07.2025 | 16,61 | 16,64 | 16,08 | 16,33 | -1,89% | - |
| 24.07.2025 | 16,75 | 17,12 | 16,50 | 16,64 | -0,89% | - |
| 23.07.2025 | 16,67 | 17,14 | 15,99 | 16,79 | 0,84% | 5.500,00 |
| 22.07.2025 | 17,32 | 17,33 | 16,65 | 16,65 | -3,95% | 3.217,00 |
| 21.07.2025 | 16,92 | 17,48 | 16,85 | 17,34 | 3,15% | - |
| 18.07.2025 | 17,22 | 17,42 | 16,69 | 16,81 | -2,72% | - |
| 17.07.2025 | 16,77 | 17,35 | 16,77 | 17,28 | 2,40% | 800,00 |
| 15.07.2025 | 17,65 | 17,65 | 16,87 | 16,87 | -4,15% | 315,00 |
| 14.07.2025 | 17,53 | 18,20 | 17,53 | 17,60 | -1,79% | 770,00 |
| 11.07.2025 | 17,30 | 17,92 | 17,14 | 17,92 | 5,72% | 450,00 |
| 10.07.2025 | 16,76 | 17,11 | 16,76 | 16,95 | 1,44% | - |
| 09.07.2025 | 16,81 | 17,11 | 16,64 | 16,71 | -0,65% | 358,00 |
| 08.07.2025 | 17,35 | 17,55 | 16,82 | 16,82 | -1,87% | 300,00 |
| 04.07.2025 | 16,97 | 17,14 | 16,97 | 17,14 | 2,15% | - |
| 03.07.2025 | 16,76 | 16,78 | 16,76 | 16,78 | -1,58% | - |
| 02.07.2025 | 16,84 | 17,05 | 16,50 | 17,05 | -1,33% | 733,00 |
| 01.07.2025 | 17,05 | 17,46 | 16,96 | 17,28 | 4,54% | 151,00 |
| 30.06.2025 | 16,95 | 16,95 | 16,53 | 16,53 | -0,60% | - |
| 27.06.2025 | 17,56 | 17,56 | 16,61 | 16,63 | -5,03% | 3.500,00 |
| 26.06.2025 | 16,57 | 17,51 | 16,57 | 17,51 | 5,99% | - |
| 25.06.2025 | 16,73 | 16,73 | 16,52 | 16,52 | -0,54% | - |
| 24.06.2025 | 16,56 | 16,90 | 16,29 | 16,61 | -1,48% | 1.350,00 |
| 23.06.2025 | 16,21 | 16,86 | 16,21 | 16,86 | 3,75% | - |
| 20.06.2025 | 16,27 | 16,90 | 16,10 | 16,25 | -0,55% | 2.715,00 |
| 19.06.2025 | 17,11 | 17,11 | 16,34 | 16,34 | -2,21% | 234,00 |
| 18.06.2025 | 16,64 | 16,71 | 16,64 | 16,71 | 2,64% | - |
| 17.06.2025 | 16,56 | 16,56 | 16,28 | 16,28 | -1,57% | 1.950,00 |
| 16.06.2025 | 16,59 | 17,32 | 16,54 | 16,54 | -0,60% | 200,00 |
| 13.06.2025 | 16,70 | 17,14 | 16,57 | 16,64 | 1,03% | 95,00 |
| 12.06.2025 | 16,28 | 16,80 | 16,28 | 16,47 | 1,17% | 3.228,00 |
| 11.06.2025 | 15,97 | 16,28 | 15,83 | 16,28 | 2,91% | 224,00 |
| 10.06.2025 | 16,45 | 16,45 | 15,82 | 15,82 | -3,95% | 900,00 |
| 09.06.2025 | 16,00 | 16,47 | 16,00 | 16,47 | 3,85% | 125,00 |
| 06.06.2025 | 15,75 | 15,86 | 15,75 | 15,86 | 1,60% | - |
| 05.06.2025 | 14,90 | 16,03 | 14,90 | 15,61 | 5,26% | 2.220,00 |
| 04.06.2025 | 14,64 | 15,07 | 14,64 | 14,83 | -0,54% | 605,00 |
| 03.06.2025 | 14,61 | 14,91 | 14,61 | 14,91 | 2,26% | 500,00 |
| 02.06.2025 | 13,79 | 14,58 | 13,79 | 14,58 | 6,50% | - |
| 30.05.2025 | 13,64 | 13,77 | 13,64 | 13,69 | -2,07% | - |
| 29.05.2025 | 13,59 | 13,98 | 13,38 | 13,98 | 2,64% | 250,00 |
| 28.05.2025 | 13,56 | 13,62 | 13,29 | 13,62 | -0,80% | 500,00 |
| 27.05.2025 | 13,33 | 13,73 | 12,98 | 13,73 | 2,46% | 1.000,00 |
| 26.05.2025 | 13,67 | 13,67 | 13,40 | 13,40 | -1,25% | - |
| 23.05.2025 | 13,04 | 13,57 | 13,04 | 13,57 | 3,35% | - |
| 22.05.2025 | 12,70 | 13,13 | 12,70 | 13,13 | 3,71% | 228,00 |
| 21.05.2025 | 12,80 | 12,80 | 12,66 | 12,66 | 2,26% | 2.000,00 |
| 20.05.2025 | 11,93 | 12,38 | 11,93 | 12,38 | 3,34% | 120,00 |
| 19.05.2025 | 12,05 | 12,36 | 11,98 | 11,98 | -0,75% | - |
| 16.05.2025 | 11,91 | 12,07 | 11,71 | 12,07 | -0,49% | 120,00 |
| 15.05.2025 | 11,26 | 12,13 | 11,26 | 12,13 | 2,62% | 600,00 |
| 14.05.2025 | 11,84 | 11,92 | 11,82 | 11,82 | 0,25% | - |