31,380€
0,90%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 31,21 | 31,69 | 30,85 | 31,52 | 1,35% | - |
| 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 |
| 30.03.2026 | 36,56 | 37,59 | 36,14 | 36,62 | -0,79% | 5.150,00 |
| 27.03.2026 | 37,25 | 37,38 | 35,50 | 36,91 | 0,74% | 26.660,00 |
| 26.03.2026 | 37,39 | 38,03 | 36,40 | 36,64 | -3,12% | 9.632,00 |
| 25.03.2026 | 39,33 | 39,65 | 37,77 | 37,82 | -0,45% | 7.942,00 |
| 24.03.2026 | 36,86 | 38,18 | 36,05 | 37,99 | 3,26% | 24.705,00 |
| 23.03.2026 | 32,67 | 37,58 | 31,05 | 36,79 | 5,75% | 10.361,00 |
| 20.03.2026 | 36,07 | 37,28 | 34,54 | 34,79 | -2,77% | 11.648,00 |
| 19.03.2026 | 37,34 | 37,58 | 34,73 | 35,78 | -4,82% | 23.171,00 |
| 18.03.2026 | 40,54 | 40,72 | 37,44 | 37,59 | -4,91% | 14.057,00 |
| 17.03.2026 | 39,69 | 40,93 | 39,35 | 39,53 | -1,94% | 12.200,00 |
| 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 |