35,920€
-1,26%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 36,25 | 36,55 | 35,81 | 35,92 | -1,99% | - |
| 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 |
| 03.06.2026 | 37,70 | 38,31 | 36,03 | 36,45 | -3,70% | 3.953,00 |
| 02.06.2026 | 37,96 | 39,26 | 37,78 | 37,85 | 0,53% | 13.700,00 |
| 01.06.2026 | 37,58 | 38,57 | 37,04 | 37,65 | 0,19% | 2.011,00 |
| 29.05.2026 | 37,17 | 38,80 | 37,14 | 37,58 | 1,32% | - |
| 28.05.2026 | 37,14 | 37,78 | 35,98 | 37,09 | -3,08% | 7.869,00 |
| 27.05.2026 | 37,64 | 38,45 | 37,01 | 38,27 | 2,44% | - |
| 26.05.2026 | 38,62 | 38,87 | 37,26 | 37,36 | -4,33% | 5.498,00 |
| 25.05.2026 | 37,93 | 39,16 | 37,89 | 39,05 | 3,94% | - |
| 22.05.2026 | 38,08 | 39,64 | 37,19 | 37,57 | -1,73% | 8.050,00 |
| 21.05.2026 | 38,26 | 39,01 | 37,83 | 38,23 | -0,83% | 5.539,00 |
| 20.05.2026 | 37,01 | 39,03 | 36,99 | 38,55 | 4,02% | 4.030,00 |
| 19.05.2026 | 38,44 | 38,74 | 36,97 | 37,06 | -4,26% | 1.958,00 |
| 18.05.2026 | 38,44 | 39,87 | 37,70 | 38,71 | -0,95% | 1.900,00 |
| 15.05.2026 | 40,94 | 41,08 | 38,23 | 39,08 | -6,95% | 4.035,00 |
| 14.05.2026 | 43,51 | 44,53 | 42,00 | 42,00 | -3,40% | 5.978,00 |
| 13.05.2026 | 43,09 | 44,70 | 42,26 | 43,48 | 0,88% | 10.490,00 |
| 12.05.2026 | 42,63 | 43,49 | 41,36 | 43,10 | 0,26% | 1.008,00 |
| 11.05.2026 | 41,71 | 43,27 | 40,84 | 42,99 | 1,61% | 400,00 |
| 08.05.2026 | 42,06 | 43,27 | 41,49 | 42,31 | 4,65% | 8.782,00 |
| 07.05.2026 | 39,89 | 43,80 | 39,89 | 40,43 | 0,77% | 4.835,00 |
| 06.05.2026 | 36,23 | 40,46 | 36,21 | 40,12 | 12,76% | 11.617,00 |
| 05.05.2026 | 36,51 | 37,80 | 35,53 | 35,58 | -2,47% | 3.995,00 |
| 04.05.2026 | 37,68 | 37,71 | 35,94 | 36,48 | -1,49% | 11.162,00 |
| 30.04.2026 | 36,56 | 37,77 | 36,00 | 37,03 | 1,76% | 15.350,00 |
| 29.04.2026 | 37,56 | 37,86 | 36,26 | 36,39 | -2,67% | 2.050,00 |
| 28.04.2026 | 37,58 | 38,47 | 36,66 | 37,39 | -2,71% | 13.715,00 |
| 27.04.2026 | 39,64 | 39,65 | 38,27 | 38,43 | -2,11% | - |
| 24.04.2026 | 39,36 | 39,74 | 38,98 | 39,26 | -0,33% | - |
| 23.04.2026 | 40,40 | 41,21 | 39,08 | 39,39 | -5,68% | 9.090,00 |
| 22.04.2026 | 41,72 | 42,77 | 41,16 | 41,76 | 2,28% | 2.200,00 |
| 21.04.2026 | 42,88 | 42,94 | 40,63 | 40,83 | -5,02% | 6.516,00 |
| 20.04.2026 | 42,16 | 43,29 | 41,98 | 42,99 | 0,63% | 4.400,00 |
| 17.04.2026 | 40,99 | 43,89 | 39,99 | 42,72 | 4,20% | 7.977,00 |
| 16.04.2026 | 41,84 | 42,24 | 40,64 | 41,00 | -0,39% | 4.374,00 |
| 15.04.2026 | 42,77 | 43,31 | 40,87 | 41,16 | -3,70% | 15.958,00 |
| 14.04.2026 | 41,28 | 42,91 | 40,80 | 42,74 | 5,14% | 7.011,00 |
| 13.04.2026 | 40,66 | 41,61 | 40,34 | 40,65 | -2,14% | - |
| 10.04.2026 | 40,75 | 41,79 | 40,52 | 41,54 | 3,08% | 12.427,00 |
| 09.04.2026 | 40,78 | 41,95 | 40,16 | 40,30 | -2,11% | - |
| 08.04.2026 | 42,34 | 43,82 | 41,08 | 41,17 | 3,86% | 4.573,00 |
| 07.04.2026 | 39,09 | 40,10 | 38,78 | 39,64 | 0,38% | 10.400,00 |
| 02.04.2026 | 37,86 | 40,06 | 37,62 | 39,49 | 0,23% | 8.400,00 |
| 01.04.2026 | 39,22 | 41,17 | 38,76 | 39,40 | 0,69% | 26.500,00 |
| 31.03.2026 | 37,24 | 39,31 | 36,23 | 39,13 | 6,85% | 9.088,00 |