16,780€
-2,89%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 17,00 | 17,08 | 16,62 | 16,79 | -0,94% | 183,00 |
| 01.07.2025 | 17,23 | 17,34 | 16,94 | 16,95 | -0,99% | 301,00 |
| 30.06.2025 | 17,16 | 17,16 | 16,70 | 17,12 | 0,41% | - |
| 27.06.2025 | 17,56 | 17,63 | 16,68 | 17,05 | -3,29% | 10.500,00 |
| 26.06.2025 | 16,72 | 17,72 | 16,65 | 17,63 | 5,41% | - |
| 25.06.2025 | 16,90 | 17,11 | 16,65 | 16,72 | -0,77% | - |
| 24.06.2025 | 16,72 | 16,97 | 16,40 | 16,85 | -1,14% | 3.350,00 |
| 23.06.2025 | 16,40 | 17,09 | 16,25 | 17,05 | 3,52% | - |
| 20.06.2025 | 16,42 | 17,02 | 16,20 | 16,47 | -0,51% | 3.655,00 |
| 19.06.2025 | 16,96 | 17,03 | 16,55 | 16,55 | -2,22% | 936,00 |
| 18.06.2025 | 16,78 | 17,13 | 16,49 | 16,93 | 1,07% | - |
| 17.06.2025 | 16,74 | 16,95 | 16,20 | 16,75 | 0,06% | 1.950,00 |
| 16.06.2025 | 16,79 | 17,20 | 16,38 | 16,74 | -0,77% | 600,00 |
| 13.06.2025 | 16,89 | 17,33 | 16,56 | 16,87 | 0,90% | 225,00 |
| 12.06.2025 | 16,47 | 16,79 | 16,25 | 16,72 | 2,20% | 5.886,00 |
| 11.06.2025 | 16,11 | 16,54 | 15,87 | 16,36 | 2,00% | 324,00 |
| 10.06.2025 | 16,60 | 16,60 | 15,82 | 16,04 | -3,81% | 2.500,00 |
| 09.06.2025 | 16,03 | 16,73 | 16,02 | 16,67 | 2,87% | 125,00 |
| 06.06.2025 | 15,89 | 16,48 | 15,81 | 16,21 | 2,40% | - |
| 05.06.2025 | 14,94 | 16,01 | 14,93 | 15,83 | 5,57% | 3.060,00 |
| 04.06.2025 | 14,80 | 15,26 | 14,80 | 14,99 | 1,18% | 645,00 |
| 03.06.2025 | 14,73 | 15,07 | 14,63 | 14,82 | 0,34% | 500,00 |
| 02.06.2025 | 13,94 | 14,89 | 13,55 | 14,77 | 6,30% | - |
| 30.05.2025 | 13,77 | 14,05 | 13,71 | 13,89 | 0,29% | - |
| 29.05.2025 | 13,74 | 13,96 | 13,25 | 13,85 | 0,33% | 250,00 |
| 28.05.2025 | 13,68 | 13,89 | 13,42 | 13,81 | 1,21% | 1.000,00 |
| 27.05.2025 | 13,44 | 13,64 | 13,04 | 13,64 | 0,92% | 1.000,00 |
| 26.05.2025 | 13,77 | 13,86 | 13,52 | 13,52 | -1,31% | - |
| 23.05.2025 | 13,11 | 13,79 | 13,11 | 13,70 | 4,90% | - |
| 22.05.2025 | 12,82 | 13,16 | 12,76 | 13,06 | 1,71% | 428,00 |
| 21.05.2025 | 12,85 | 12,99 | 12,57 | 12,84 | 1,62% | 10.000,00 |
| 20.05.2025 | 12,08 | 12,75 | 12,05 | 12,63 | 4,38% | 360,00 |
| 19.05.2025 | 12,17 | 12,73 | 12,05 | 12,10 | 1,00% | - |
| 16.05.2025 | 12,04 | 12,25 | 11,75 | 11,98 | -0,37% | 120,00 |
| 15.05.2025 | 11,38 | 12,21 | 11,38 | 12,03 | 3,62% | 600,00 |
| 14.05.2025 | 11,98 | 12,01 | 11,57 | 11,61 | -2,85% | - |
| 13.05.2025 | 11,88 | 12,13 | 11,78 | 11,95 | 1,44% | - |
| 12.05.2025 | 12,18 | 12,83 | 11,78 | 11,78 | -5,88% | 300,00 |
| 09.05.2025 | 12,22 | 12,74 | 12,12 | 12,51 | 3,18% | - |
| 08.05.2025 | 12,42 | 12,46 | 12,10 | 12,13 | -2,26% | - |
| 07.05.2025 | 12,60 | 12,73 | 12,35 | 12,41 | -1,74% | - |
| 06.05.2025 | 12,12 | 12,67 | 12,06 | 12,63 | 5,16% | 88,00 |
| 05.05.2025 | 11,96 | 12,02 | 11,62 | 12,01 | 1,52% | 2.300,00 |
| 02.05.2025 | 11,72 | 12,07 | 11,68 | 11,83 | 0,51% | 30,00 |
| 30.04.2025 | 11,84 | 11,98 | 11,69 | 11,77 | 0,17% | - |
| 29.04.2025 | 11,98 | 12,09 | 11,50 | 11,75 | -2,65% | - |
| 28.04.2025 | 11,65 | 12,07 | 11,58 | 12,07 | 4,05% | 1.440,00 |
| 25.04.2025 | 11,70 | 11,80 | 11,53 | 11,60 | -1,70% | - |
| 24.04.2025 | 11,73 | 11,95 | 11,67 | 11,80 | 1,81% | - |
| 23.04.2025 | 11,65 | 11,73 | 11,12 | 11,59 | -1,53% | - |
| 22.04.2025 | 12,04 | 12,43 | 11,74 | 11,77 | -1,01% | 3.500,00 |
| 17.04.2025 | 12,04 | 12,23 | 11,81 | 11,89 | -5,60% | 400,00 |
| 16.04.2025 | 12,63 | 12,86 | 12,51 | 12,59 | 1,12% | 714,00 |
| 15.04.2025 | 11,78 | 12,54 | 11,78 | 12,45 | 6,36% | 3.600,00 |
| 14.04.2025 | 11,32 | 11,95 | 11,29 | 11,71 | 2,27% | 1.566,00 |
| 11.04.2025 | 10,81 | 11,49 | 10,78 | 11,45 | 7,36% | 50,00 |
| 10.04.2025 | 10,64 | 10,95 | 10,51 | 10,66 | 1,72% | 435,00 |
| 09.04.2025 | 9,86 | 10,49 | 9,62 | 10,48 | 7,32% | - |
| 08.04.2025 | 9,95 | 10,29 | 9,74 | 9,77 | -0,29% | 1.000,00 |
| 07.04.2025 | 9,09 | 10,15 | 8,93 | 9,79 | 5,81% | 5.590,00 |
| 04.04.2025 | 10,60 | 11,02 | 9,21 | 9,26 | -12,98% | 4.020,00 |
| 03.04.2025 | 11,02 | 11,24 | 10,55 | 10,64 | -3,49% | 22.000,00 |
| 02.04.2025 | 11,29 | 11,40 | 11,01 | 11,02 | -1,91% | - |
| 01.04.2025 | 11,16 | 11,52 | 11,15 | 11,24 | 1,13% | 1.120,00 |
| 31.03.2025 | 11,31 | 11,47 | 11,10 | 11,11 | -0,22% | - |
| 28.03.2025 | 11,46 | 11,60 | 11,13 | 11,14 | -2,02% | - |
| 27.03.2025 | 11,42 | 11,49 | 11,28 | 11,37 | 0,75% | - |
| 26.03.2025 | 11,22 | 11,46 | 11,22 | 11,28 | 0,09% | 700,00 |
| 25.03.2025 | 11,22 | 11,46 | 11,10 | 11,27 | 1,26% | 3.675,00 |
| 24.03.2025 | 10,96 | 11,33 | 10,94 | 11,13 | 2,16% | 200,00 |
| 21.03.2025 | 11,09 | 11,20 | 10,87 | 10,90 | -2,33% | 300,00 |
| 20.03.2025 | 11,14 | 11,46 | 11,11 | 11,16 | 0,77% | 200,00 |
| 19.03.2025 | 11,45 | 11,46 | 11,07 | 11,07 | -2,60% | 2.000,00 |
| 18.03.2025 | 11,17 | 11,48 | 11,17 | 11,37 | 1,93% | - |
| 17.03.2025 | 10,94 | 11,21 | 10,90 | 11,15 | 2,67% | 2.400,00 |
| 14.03.2025 | 10,64 | 11,18 | 10,64 | 10,86 | 1,40% | - |
| 13.03.2025 | 10,59 | 10,82 | 10,35 | 10,71 | 1,85% | 1.750,00 |
| 12.03.2025 | 10,10 | 10,67 | 10,10 | 10,52 | 4,68% | 4.400,00 |
| 11.03.2025 | 9,86 | 10,25 | 9,85 | 10,05 | 2,36% | - |
| 10.03.2025 | 9,98 | 10,27 | 9,71 | 9,81 | -3,37% | - |
| 07.03.2025 | 10,01 | 10,40 | 9,95 | 10,16 | 2,60% | - |
| 06.03.2025 | 10,03 | 10,15 | 9,85 | 9,90 | -0,52% | 11.160,00 |
| 05.03.2025 | 9,25 | 9,96 | 9,14 | 9,95 | 7,77% | 2.800,00 |
| 04.03.2025 | 9,22 | 9,64 | 9,13 | 9,23 | 0,65% | - |
| 03.03.2025 | 8,88 | 9,25 | 8,87 | 9,17 | 3,44% | 4.490,00 |
| 28.02.2025 | 9,08 | 9,08 | 8,84 | 8,87 | -2,41% | 2.400,00 |
| 27.02.2025 | 9,10 | 9,27 | 9,08 | 9,09 | -0,56% | 2.500,00 |
| 26.02.2025 | 8,94 | 9,23 | 8,94 | 9,14 | 2,36% | - |
| 25.02.2025 | 9,08 | 9,18 | 8,87 | 8,93 | -1,58% | 3.600,00 |
| 24.02.2025 | 9,24 | 9,35 | 9,05 | 9,07 | -1,54% | 400,00 |
| 21.02.2025 | 9,33 | 9,46 | 9,19 | 9,21 | -2,21% | - |
| 20.02.2025 | 9,28 | 9,57 | 9,28 | 9,42 | 2,25% | - |
| 19.02.2025 | 9,47 | 9,56 | 9,17 | 9,21 | -2,25% | - |
| 18.02.2025 | 9,56 | 9,62 | 9,39 | 9,43 | 0,16% | - |
| 17.02.2025 | 9,50 | 9,70 | 9,41 | 9,41 | 1,86% | 1.060,00 |
| 14.02.2025 | 9,62 | 10,04 | 9,24 | 9,24 | -3,15% | 1.605,00 |
| 13.02.2025 | 9,54 | 10,19 | 9,48 | 9,54 | 1,06% | 1.800,00 |
| 12.02.2025 | 9,44 | 9,58 | 9,27 | 9,44 | 0,16% | - |
| 11.02.2025 | 9,73 | 9,73 | 9,38 | 9,42 | -2,81% | - |
| 10.02.2025 | 9,27 | 9,82 | 9,26 | 9,70 | 5,52% | 8.500,00 |