39,560€
-1,59%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 39,69 | 40,26 | 39,52 | 39,58 | -1,81% | - |
| 16.03.2026 | 38,90 | 40,40 | 38,53 | 40,31 | 3,02% | 15.806,00 |
| 13.03.2026 | 41,17 | 41,41 | 38,86 | 39,13 | -4,56% | 20.804,00 |
| 12.03.2026 | 42,11 | 43,17 | 40,77 | 41,00 | -2,75% | 6.358,00 |
| 11.03.2026 | 44,09 | 44,11 | 42,05 | 42,16 | -4,23% | 325,00 |
| 10.03.2026 | 42,67 | 44,31 | 42,22 | 44,02 | 2,56% | 20.356,00 |
| 09.03.2026 | 39,78 | 43,05 | 38,41 | 42,92 | 6,90% | 12.518,00 |
| 06.03.2026 | 41,25 | 41,96 | 39,53 | 40,15 | -1,88% | 1.975,00 |
| 05.03.2026 | 44,72 | 45,08 | 40,77 | 40,92 | -7,88% | 9.930,00 |
| 04.03.2026 | 45,15 | 47,15 | 43,82 | 44,42 | 0,00% | 8.900,00 |
| 03.03.2026 | 47,21 | 48,19 | 43,52 | 44,42 | -8,28% | 8.801,00 |
| 02.03.2026 | 50,13 | 50,26 | 46,91 | 48,43 | -1,26% | 5.368,00 |
| 27.02.2026 | 47,88 | 49,60 | 47,32 | 49,05 | 4,41% | 13.990,00 |
| 26.02.2026 | 49,50 | 49,55 | 46,80 | 46,98 | -4,42% | 3.550,00 |
| 25.02.2026 | 46,35 | 49,85 | 46,12 | 49,15 | 6,94% | 17.286,00 |
| 24.02.2026 | 44,64 | 46,48 | 44,54 | 45,96 | 1,93% | 8.569,00 |
| 23.02.2026 | 44,70 | 46,55 | 44,33 | 45,09 | 1,62% | 10.077,00 |
| 20.02.2026 | 43,87 | 45,79 | 43,62 | 44,37 | 2,07% | 4.514,00 |
| 19.02.2026 | 44,59 | 45,16 | 43,34 | 43,47 | -1,50% | 3.313,00 |
| 18.02.2026 | 42,53 | 44,84 | 42,53 | 44,13 | 3,01% | 2.463,00 |
| 17.02.2026 | 42,84 | 44,08 | 40,93 | 42,84 | -2,68% | 10.210,00 |
| 16.02.2026 | 44,89 | 45,19 | 43,93 | 44,02 | -2,13% | 6.456,00 |
| 13.02.2026 | 43,67 | 44,98 | 42,44 | 44,98 | 5,69% | 7.385,00 |
| 12.02.2026 | 45,17 | 45,98 | 42,25 | 42,56 | -6,52% | 7.190,00 |
| 11.02.2026 | 44,82 | 45,85 | 44,30 | 45,53 | 2,18% | 2.643,00 |
| 10.02.2026 | 45,19 | 45,56 | 43,19 | 44,56 | -2,75% | 13.243,00 |
| 09.02.2026 | 43,52 | 45,87 | 42,95 | 45,82 | 7,06% | 11.575,00 |
| 06.02.2026 | 40,35 | 43,28 | 40,29 | 42,80 | 6,63% | 9.545,00 |
| 05.02.2026 | 42,85 | 43,47 | 39,93 | 40,14 | -8,77% | 16.160,00 |
| 04.02.2026 | 45,78 | 46,71 | 43,57 | 44,00 | -1,43% | 7.028,00 |
| 03.02.2026 | 44,68 | 45,89 | 43,73 | 44,64 | 4,20% | 17.990,00 |
| 02.02.2026 | 36,73 | 43,77 | 36,55 | 42,84 | 4,08% | 14.564,00 |
| 30.01.2026 | 43,36 | 43,93 | 39,74 | 41,16 | -10,37% | 14.978,00 |
| 29.01.2026 | 48,91 | 49,84 | 44,14 | 45,92 | -3,87% | 15.385,00 |
| 28.01.2026 | 49,00 | 51,73 | 46,00 | 47,77 | -0,60% | 11.903,00 |
| 27.01.2026 | 50,40 | 51,65 | 47,16 | 48,06 | -4,03% | 14.057,00 |
| 26.01.2026 | 48,94 | 51,88 | 48,94 | 50,08 | 4,64% | 19.017,00 |
| 23.01.2026 | 47,58 | 48,46 | 46,78 | 47,86 | 1,33% | 16.442,00 |
| 22.01.2026 | 46,47 | 47,48 | 45,40 | 47,23 | 2,43% | 16.351,00 |
| 21.01.2026 | 47,35 | 47,65 | 45,80 | 46,11 | -1,68% | 4.457,00 |
| 20.01.2026 | 47,32 | 47,56 | 45,64 | 46,90 | 0,39% | 12.206,00 |
| 19.01.2026 | 45,17 | 47,21 | 44,22 | 46,72 | 7,33% | 24.808,00 |
| 16.01.2026 | 43,63 | 43,89 | 42,39 | 43,53 | -1,09% | 13.945,00 |
| 15.01.2026 | 43,13 | 44,11 | 41,74 | 44,01 | -1,26% | 9.297,00 |
| 14.01.2026 | 43,86 | 45,36 | 43,38 | 44,57 | 2,89% | 24.437,00 |
| 13.01.2026 | 43,80 | 44,20 | 42,92 | 43,32 | -1,77% | 7.818,00 |
| 12.01.2026 | 42,12 | 44,13 | 42,12 | 44,10 | 7,25% | 28.122,00 |
| 09.01.2026 | 40,70 | 41,93 | 39,79 | 41,12 | 1,71% | 11.342,00 |
| 08.01.2026 | 40,29 | 40,59 | 39,18 | 40,43 | -0,17% | 24.326,00 |
| 07.01.2026 | 42,21 | 42,42 | 38,74 | 40,50 | -3,25% | 4.575,00 |
| 06.01.2026 | 42,50 | 42,70 | 40,35 | 41,86 | 1,50% | 9.131,00 |
| 05.01.2026 | 40,28 | 41,77 | 39,55 | 41,24 | 5,82% | 7.872,00 |
| 02.01.2026 | 39,60 | 40,59 | 38,33 | 38,97 | -0,89% | 9.845,00 |
| 30.12.2025 | 37,70 | 39,39 | 37,70 | 39,32 | 7,20% | 1.050,00 |
| 29.12.2025 | 38,70 | 38,73 | 35,69 | 36,68 | -4,13% | 9.149,00 |
| 23.12.2025 | 38,08 | 38,29 | 36,99 | 38,26 | 1,22% | 1.739,00 |
| 22.12.2025 | 37,04 | 38,15 | 36,55 | 37,80 | 3,39% | 9.176,00 |
| 19.12.2025 | 34,75 | 36,56 | 34,45 | 36,56 | 5,24% | 3.816,00 |
| 18.12.2025 | 33,84 | 35,32 | 33,40 | 34,74 | 3,02% | - |
| 17.12.2025 | 34,12 | 34,93 | 33,63 | 33,72 | 2,00% | 384,00 |
| 16.12.2025 | 32,38 | 33,82 | 32,38 | 33,06 | 0,00% | 30,00 |
| 15.12.2025 | 33,60 | 34,62 | 32,37 | 33,06 | -0,18% | 1.450,00 |
| 12.12.2025 | 33,45 | 35,08 | 32,18 | 33,12 | -2,01% | 1.760,00 |
| 11.12.2025 | 32,31 | 33,80 | 31,33 | 33,80 | 5,30% | 200,00 |
| 10.12.2025 | 32,10 | 32,74 | 31,87 | 32,10 | 0,25% | - |
| 09.12.2025 | 31,53 | 32,06 | 30,37 | 32,02 | 1,65% | 2.300,00 |
| 08.12.2025 | 31,50 | 31,94 | 30,82 | 31,50 | 2,01% | 750,00 |
| 05.12.2025 | 31,59 | 31,89 | 30,88 | 30,88 | -1,91% | 120,00 |
| 04.12.2025 | 30,18 | 31,65 | 30,18 | 31,48 | 0,19% | 1.350,00 |
| 03.12.2025 | 31,72 | 32,47 | 30,98 | 31,42 | 0,00% | 300,00 |
| 02.12.2025 | 32,07 | 32,70 | 30,90 | 31,42 | -1,19% | - |
| 01.12.2025 | 30,84 | 32,66 | 30,02 | 31,80 | 5,65% | 1.354,00 |
| 28.11.2025 | 30,11 | 30,78 | 29,73 | 30,10 | 0,07% | 2.130,00 |
| 27.11.2025 | 29,86 | 30,08 | 29,22 | 30,08 | 0,80% | 22,00 |
| 26.11.2025 | 28,58 | 29,96 | 28,28 | 29,84 | 5,97% | 868,00 |
| 25.11.2025 | 28,47 | 28,79 | 27,64 | 28,16 | 0,93% | - |
| 24.11.2025 | 25,82 | 28,44 | 25,80 | 27,90 | 7,39% | 2.934,00 |
| 21.11.2025 | 26,53 | 26,62 | 25,25 | 25,98 | -4,49% | 2.170,00 |
| 20.11.2025 | 26,95 | 27,73 | 26,71 | 27,20 | 0,89% | - |
| 19.11.2025 | 26,90 | 28,16 | 26,61 | 26,96 | 4,09% | 50,00 |
| 18.11.2025 | 25,72 | 27,13 | 24,85 | 25,90 | -3,29% | 7.600,00 |
| 17.11.2025 | 27,41 | 27,57 | 26,28 | 26,78 | 0,45% | - |
| 14.11.2025 | 27,28 | 27,94 | 25,79 | 26,66 | -3,55% | 600,00 |
| 13.11.2025 | 27,25 | 28,40 | 27,00 | 27,64 | 2,29% | 974,00 |
| 12.11.2025 | 27,01 | 27,25 | 26,35 | 27,02 | 2,19% | 400,00 |
| 11.11.2025 | 27,03 | 27,09 | 26,08 | 26,44 | -2,15% | 3.050,00 |
| 10.11.2025 | 25,56 | 27,22 | 25,48 | 27,02 | 8,08% | - |
| 07.11.2025 | 25,43 | 25,71 | 24,71 | 25,00 | -0,08% | 50,00 |
| 06.11.2025 | 24,83 | 25,38 | 24,66 | 25,02 | 2,21% | - |
| 05.11.2025 | 24,72 | 24,92 | 24,04 | 24,48 | 0,66% | 60,00 |
| 04.11.2025 | 25,30 | 25,34 | 24,25 | 24,32 | -3,49% | 150,00 |
| 03.11.2025 | 25,36 | 26,01 | 25,20 | 25,20 | 0,08% | - |
| 31.10.2025 | 26,03 | 26,41 | 25,03 | 25,18 | -2,33% | - |
| 30.10.2025 | 25,85 | 26,06 | 25,39 | 25,78 | -1,60% | 250,00 |
| 29.10.2025 | 25,10 | 26,57 | 25,05 | 26,20 | 8,00% | 2.320,00 |
| 28.10.2025 | 24,27 | 25,09 | 23,14 | 24,26 | 0,83% | 4.030,00 |
| 27.10.2025 | 25,49 | 25,49 | 23,80 | 24,06 | -5,35% | 1.210,00 |
| 24.10.2025 | 25,92 | 25,94 | 24,50 | 25,42 | -2,31% | 1.000,00 |
| 23.10.2025 | 24,33 | 26,20 | 24,33 | 26,02 | 9,70% | 1.980,00 |
| 22.10.2025 | 24,73 | 26,50 | 23,49 | 23,72 | -6,47% | 6.416,00 |