31,650€
-1,77%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 32,08 | 32,30 | 32,04 | 32,30 | -0,15% | - |
| 20.10.2026 | 31,89 | 32,74 | 31,12 | 32,35 | 1,73% | 5.160,00 |
| 19.10.2026 | 32,37 | 32,74 | 31,80 | 31,80 | -1,52% | 1.400,00 |
| 16.10.2026 | 31,50 | 32,72 | 31,44 | 32,29 | 2,61% | - |
| 15.10.2026 | 31,23 | 31,90 | 30,42 | 31,47 | 0,96% | 54.237,00 |
| 14.10.2026 | 32,02 | 32,72 | 30,60 | 31,17 | -3,17% | 31.065,00 |
| 13.10.2026 | 32,27 | 33,09 | 32,14 | 32,19 | -0,22% | 3.860,00 |
| 12.10.2026 | 32,99 | 33,12 | 32,21 | 32,26 | -2,24% | 3.700,00 |
| 09.10.2026 | 32,22 | 33,35 | 31,97 | 33,00 | 3,03% | 840,00 |
| 08.10.2026 | 31,69 | 32,07 | 31,03 | 32,03 | 0,38% | - |
| 07.10.2026 | 32,22 | 32,57 | 31,50 | 31,91 | -1,91% | - |
| 06.10.2026 | 32,01 | 32,58 | 31,72 | 32,53 | 1,18% | - |
| 05.10.2026 | 32,32 | 32,90 | 31,84 | 32,15 | 0,63% | 380,00 |
| 02.10.2026 | 31,93 | 33,00 | 31,65 | 31,95 | 0,60% | 4.200,00 |
| 01.10.2026 | 32,37 | 32,69 | 31,63 | 31,76 | 0,00% | 4.625,00 |
| 30.09.2026 | 32,19 | 32,87 | 31,76 | 31,76 | -0,03% | 5.000,00 |
| 29.09.2026 | 32,36 | 33,01 | 31,75 | 31,77 | -1,46% | 4.830,00 |
| 28.09.2026 | 32,59 | 33,15 | 31,60 | 32,24 | -4,13% | 4.880,00 |
| 25.09.2026 | 32,77 | 33,98 | 32,77 | 33,63 | 1,91% | - |
| 24.09.2026 | 33,95 | 34,30 | 32,77 | 33,00 | -2,94% | 135,00 |
| 23.09.2026 | 34,78 | 35,55 | 33,41 | 34,00 | -2,88% | 1.508,00 |
| 22.09.2026 | 34,55 | 35,22 | 33,84 | 35,01 | 0,78% | 4.620,00 |
| 21.09.2026 | 35,34 | 35,98 | 34,48 | 34,74 | -2,31% | 18.800,00 |
| 18.09.2026 | 35,54 | 36,45 | 34,83 | 35,56 | 0,71% | 20.900,00 |
| 17.09.2026 | 34,18 | 35,47 | 33,88 | 35,31 | 4,72% | 1.540,00 |
| 16.09.2026 | 33,63 | 35,08 | 33,56 | 33,72 | 0,99% | - |
| 15.09.2026 | 34,78 | 34,79 | 33,32 | 33,39 | -4,02% | 4.671,00 |
| 14.09.2026 | 35,44 | 35,49 | 33,79 | 34,79 | -0,77% | 11.913,00 |
| 11.09.2026 | 35,21 | 36,12 | 34,52 | 35,06 | 0,17% | 3.800,00 |
| 10.09.2026 | 36,05 | 36,49 | 34,38 | 35,00 | -2,94% | 6.522,00 |
| 09.09.2026 | 36,60 | 36,92 | 35,72 | 36,06 | -0,63% | - |
| 08.09.2026 | 35,68 | 36,82 | 35,37 | 36,29 | 1,91% | 66,00 |
| 07.09.2026 | 36,74 | 36,75 | 35,56 | 35,61 | -3,36% | 4.418,00 |
| 04.09.2026 | 37,09 | 37,64 | 36,58 | 36,85 | -0,54% | 1.820,00 |
| 03.09.2026 | 36,71 | 37,40 | 36,25 | 37,05 | 2,29% | 8.106,00 |
| 02.09.2026 | 34,42 | 36,27 | 34,39 | 36,22 | 4,38% | 1.200,00 |
| 01.09.2026 | 36,45 | 36,71 | 34,40 | 34,70 | -4,67% | 16.219,00 |
| 31.08.2026 | 36,94 | 37,36 | 36,32 | 36,40 | -0,98% | 2.921,00 |
| 28.08.2026 | 36,89 | 38,24 | 36,43 | 36,76 | -1,26% | 4.826,00 |
| 27.08.2026 | 36,95 | 37,55 | 36,09 | 37,23 | 0,76% | 945,00 |
| 26.08.2026 | 37,76 | 38,27 | 36,83 | 36,95 | -2,43% | - |
| 25.08.2026 | 36,82 | 37,88 | 36,52 | 37,87 | 1,91% | 8.570,00 |
| 24.08.2026 | 38,68 | 39,09 | 36,78 | 37,16 | -3,33% | 3.570,00 |
| 21.08.2026 | 37,68 | 38,96 | 37,48 | 38,44 | 2,59% | 5.096,00 |
| 20.08.2026 | 36,25 | 37,89 | 35,44 | 37,47 | 2,24% | 900,00 |
| 19.08.2026 | 33,86 | 36,66 | 33,82 | 36,65 | 7,51% | 11.425,00 |
| 18.08.2026 | 34,56 | 34,89 | 33,70 | 34,09 | -2,40% | 19.600,00 |
| 17.08.2026 | 34,75 | 35,08 | 34,34 | 34,93 | 2,13% | 711,00 |
| 14.08.2026 | 33,48 | 35,16 | 33,21 | 34,20 | 1,69% | 6.210,00 |
| 13.08.2026 | 35,68 | 35,80 | 33,63 | 33,63 | -6,58% | 4.060,00 |
| 12.08.2026 | 35,63 | 36,56 | 35,36 | 36,00 | 2,51% | 3.964,00 |
| 11.08.2026 | 35,44 | 35,89 | 34,41 | 35,12 | -1,76% | 9.815,00 |
| 10.08.2026 | 34,25 | 38,96 | 33,91 | 35,75 | 5,61% | 5.468,00 |
| 07.08.2026 | 33,75 | 34,65 | 33,12 | 33,85 | 3,64% | 19.106,00 |
| 06.08.2026 | 33,23 | 33,50 | 31,66 | 32,66 | -2,24% | 378,00 |
| 05.08.2026 | 31,18 | 34,24 | 30,92 | 33,41 | 8,97% | 1.764,00 |
| 04.08.2026 | 29,39 | 30,88 | 29,37 | 30,66 | 4,64% | 14.500,00 |
| 03.08.2026 | 28,99 | 30,02 | 28,86 | 29,30 | -0,91% | 550,00 |
| 31.07.2026 | 29,75 | 30,33 | 29,07 | 29,57 | -1,30% | - |
| 30.07.2026 | 29,40 | 30,37 | 29,27 | 29,96 | 0,81% | - |
| 29.07.2026 | 30,16 | 30,59 | 28,70 | 29,72 | -0,54% | - |
| 28.07.2026 | 29,78 | 30,66 | 29,58 | 29,88 | -0,33% | 750,00 |
| 27.07.2026 | 30,65 | 30,95 | 29,73 | 29,98 | -0,60% | 2.080,00 |
| 24.07.2026 | 29,18 | 30,45 | 29,17 | 30,16 | 3,01% | 1.783,00 |
| 23.07.2026 | 31,76 | 31,78 | 29,16 | 29,28 | -9,21% | 950,00 |
| 22.07.2026 | 30,21 | 32,90 | 30,21 | 32,25 | 8,08% | 3.740,00 |
| 21.07.2026 | 28,92 | 30,17 | 28,91 | 29,84 | 4,01% | 2.450,00 |
| 20.07.2026 | 28,72 | 29,39 | 28,64 | 28,69 | -0,14% | 4.877,00 |
| 17.07.2026 | 28,57 | 29,13 | 28,55 | 28,73 | 1,38% | 743,00 |
| 16.07.2026 | 30,05 | 30,17 | 28,29 | 28,34 | -6,25% | 4.110,00 |
| 15.07.2026 | 30,00 | 30,89 | 29,53 | 30,23 | 0,77% | 6.255,00 |
| 14.07.2026 | 30,70 | 30,91 | 29,96 | 30,00 | -1,74% | 1.400,00 |
| 13.07.2026 | 30,91 | 30,99 | 30,33 | 30,53 | -2,24% | 2.300,00 |
| 10.07.2026 | 31,51 | 31,55 | 30,90 | 31,23 | -0,41% | - |
| 09.07.2026 | 31,21 | 31,69 | 30,85 | 31,36 | 0,84% | - |
| 08.07.2026 | 32,16 | 32,24 | 30,20 | 31,10 | -3,18% | 8.470,00 |
| 07.07.2026 | 33,32 | 33,54 | 31,91 | 32,12 | -4,29% | 1.125,00 |
| 06.07.2026 | 34,72 | 34,77 | 32,84 | 33,56 | -2,04% | 435,00 |
| 03.07.2026 | 33,61 | 34,97 | 33,56 | 34,26 | 2,03% | 2.860,00 |
| 02.07.2026 | 32,44 | 33,83 | 32,33 | 33,58 | 4,22% | 4.620,00 |
| 01.07.2026 | 31,52 | 33,02 | 31,33 | 32,22 | 0,56% | 3.300,00 |
| 30.06.2026 | 31,98 | 32,76 | 31,93 | 32,04 | -1,63% | 4.300,00 |
| 29.06.2026 | 33,14 | 33,45 | 32,44 | 32,57 | -2,40% | 9.850,00 |
| 26.06.2026 | 33,06 | 33,59 | 32,03 | 33,37 | 0,51% | 5.600,00 |
| 25.06.2026 | 31,87 | 33,49 | 31,68 | 33,20 | 4,11% | 21.100,00 |
| 24.06.2026 | 33,63 | 34,10 | 31,53 | 31,89 | -6,04% | 7.994,00 |
| 23.06.2026 | 34,53 | 35,16 | 32,61 | 33,94 | -4,15% | 3.066,00 |
| 22.06.2026 | 34,65 | 36,07 | 34,54 | 35,41 | 3,18% | 15.300,00 |
| 19.06.2026 | 35,55 | 35,87 | 33,97 | 34,32 | -4,56% | 15.144,00 |
| 18.06.2026 | 38,37 | 38,62 | 35,60 | 35,96 | -5,42% | 16.158,00 |
| 17.06.2026 | 38,09 | 38,82 | 37,48 | 38,02 | -0,29% | 13.010,00 |
| 16.06.2026 | 37,14 | 38,35 | 37,07 | 38,13 | 2,86% | 5.300,00 |
| 15.06.2026 | 35,94 | 38,15 | 35,92 | 37,07 | 5,19% | 6.520,00 |
| 12.06.2026 | 34,56 | 35,38 | 34,19 | 35,24 | 1,64% | 903,00 |
| 11.06.2026 | 32,04 | 34,71 | 31,84 | 34,67 | 9,47% | 4.364,00 |
| 10.06.2026 | 32,43 | 33,50 | 31,63 | 31,67 | -3,00% | 2.762,00 |
| 09.06.2026 | 35,06 | 35,36 | 32,26 | 32,65 | -7,27% | 20.285,00 |
| 08.06.2026 | 34,17 | 35,25 | 33,70 | 35,21 | 0,66% | 3.770,00 |
| 05.06.2026 | 36,55 | 36,92 | 34,37 | 34,98 | -4,79% | 1.916,00 |
| 04.06.2026 | 36,77 | 37,95 | 36,34 | 36,74 | 0,80% | 714,00 |