16,050€
-2,13%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 11,76 | 12,09 | 11,76 | 11,79 | -1,50% | - |
| 12.05.2025 | 12,03 | 12,11 | 11,92 | 11,97 | -4,01% | 100,00 |
| 09.05.2025 | 12,09 | 12,47 | 12,09 | 12,47 | 3,57% | - |
| 08.05.2025 | 12,29 | 12,29 | 12,01 | 12,04 | -2,75% | - |
| 07.05.2025 | 12,46 | 12,52 | 12,38 | 12,38 | 0,08% | - |
| 06.05.2025 | 12,03 | 12,43 | 12,03 | 12,37 | 4,39% | 172,00 |
| 05.05.2025 | 11,77 | 11,96 | 11,77 | 11,85 | 0,25% | 900,00 |
| 02.05.2025 | 11,60 | 12,00 | 11,60 | 11,82 | 1,46% | 10,00 |
| 30.04.2025 | 11,62 | 11,97 | 11,62 | 11,65 | -1,52% | 150,00 |
| 29.04.2025 | 11,87 | 11,87 | 11,75 | 11,83 | 1,28% | - |
| 28.04.2025 | 11,56 | 11,99 | 11,56 | 11,68 | 0,78% | 1.280,00 |
| 25.04.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,09% | - |
| 24.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,93% | - |
| 23.04.2025 | 11,03 | 11,38 | 11,03 | 11,38 | -6,26% | 150,00 |
| 22.04.2025 | 11,89 | 12,14 | 11,89 | 12,14 | 2,27% | 700,00 |
| 17.04.2025 | 11,90 | 11,91 | 11,76 | 11,87 | -4,66% | 400,00 |
| 16.04.2025 | 12,53 | 12,83 | 12,45 | 12,45 | 0,97% | 238,00 |
| 15.04.2025 | 11,68 | 12,54 | 11,68 | 12,33 | 5,66% | 3.450,00 |
| 14.04.2025 | 11,22 | 11,67 | 11,22 | 11,67 | 0,69% | 261,00 |
| 11.04.2025 | 10,67 | 11,59 | 10,67 | 11,59 | 7,02% | 150,00 |
| 10.04.2025 | 10,51 | 10,83 | 10,41 | 10,83 | 7,55% | 135,00 |
| 09.04.2025 | 9,68 | 10,17 | 9,61 | 10,07 | 3,18% | - |
| 08.04.2025 | 9,81 | 10,02 | 9,76 | 9,76 | -0,31% | 1.000,00 |
| 07.04.2025 | 8,92 | 9,99 | 8,92 | 9,79 | 0,36% | 1.518,00 |
| 04.04.2025 | 10,47 | 10,57 | 9,66 | 9,76 | -9,68% | 2.020,00 |
| 03.04.2025 | 10,87 | 11,06 | 10,54 | 10,80 | -2,44% | 17.900,00 |
| 02.04.2025 | 11,15 | 11,20 | 11,07 | 11,07 | -0,98% | - |
| 01.04.2025 | 11,29 | 11,62 | 11,15 | 11,18 | 0,63% | 610,00 |
| 31.03.2025 | 11,20 | 11,20 | 11,11 | 11,11 | -1,33% | - |
| 28.03.2025 | 11,39 | 11,43 | 11,21 | 11,26 | 0,45% | - |
| 27.03.2025 | 11,31 | 11,31 | 11,21 | 11,21 | -0,71% | - |
| 26.03.2025 | 11,09 | 11,50 | 10,98 | 11,29 | 3,20% | 100,00 |
| 24.03.2025 | 10,83 | 11,31 | 10,83 | 10,94 | -0,64% | 50,00 |
| 21.03.2025 | 11,01 | 11,01 | 10,85 | 11,01 | -2,39% | 200,00 |
| 20.03.2025 | 11,08 | 11,28 | 11,08 | 11,28 | 0,80% | 200,00 |
| 19.03.2025 | 11,34 | 11,38 | 11,01 | 11,19 | -0,71% | 500,00 |
| 18.03.2025 | 11,17 | 11,27 | 11,17 | 11,27 | 2,55% | - |
| 17.03.2025 | 11,06 | 11,06 | 10,82 | 10,99 | 0,00% | 300,00 |
| 16.03.2025 | 10,64 | 10,99 | 10,64 | 10,99 | 4,67% | - |
| 13.03.2025 | 10,47 | 10,50 | 10,27 | 10,50 | -0,57% | 700,00 |
| 12.03.2025 | 9,77 | 10,56 | 9,77 | 10,56 | 5,81% | 2.350,00 |
| 11.03.2025 | 9,95 | 9,98 | 9,95 | 9,98 | 0,50% | - |
| 10.03.2025 | 9,98 | 10,09 | 9,85 | 9,93 | -1,00% | - |
| 07.03.2025 | 9,92 | 10,33 | 9,91 | 10,03 | 0,75% | 400,00 |
| 06.03.2025 | 9,96 | 10,21 | 9,76 | 9,96 | 0,45% | 4.920,00 |
| 05.03.2025 | 9,15 | 9,91 | 9,15 | 9,91 | 7,31% | 1.500,00 |
| 04.03.2025 | 9,05 | 9,41 | 9,05 | 9,24 | -0,75% | 750,00 |
| 03.03.2025 | 8,85 | 9,31 | 8,85 | 9,31 | 5,74% | 770,00 |
| 28.02.2025 | 8,94 | 9,05 | 8,80 | 8,80 | -3,14% | 800,00 |