11,365€
5,04%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,82 | 11,49 | 10,79 | 11,49 | 6,15% | - |
| 10.04.2025 | 10,49 | 10,95 | 10,49 | 10,82 | 3,94% | 7.067,00 |
| 09.04.2025 | 9,81 | 10,45 | 9,66 | 10,41 | 6,93% | 13.053,00 |
| 08.04.2025 | 9,85 | 10,31 | 9,74 | 9,74 | -1,96% | 11.649,00 |
| 07.04.2025 | 9,24 | 10,16 | 8,85 | 9,93 | 5,92% | 31.580,00 |
| 04.04.2025 | 10,62 | 10,86 | 9,29 | 9,38 | -12,22% | 58.273,00 |
| 03.04.2025 | 11,01 | 11,15 | 10,51 | 10,68 | -2,73% | 61.537,00 |
| 02.04.2025 | 11,24 | 11,32 | 10,98 | 10,98 | -3,09% | 6.257,00 |
| 01.04.2025 | 11,24 | 11,59 | 11,21 | 11,33 | 1,71% | 17.735,00 |
| 31.03.2025 | 11,17 | 11,46 | 11,13 | 11,14 | -0,09% | 12.796,00 |
| 28.03.2025 | 11,45 | 11,74 | 11,12 | 11,15 | -2,96% | 21.586,00 |
| 27.03.2025 | 11,31 | 11,49 | 11,28 | 11,49 | 2,13% | 5.878,00 |
| 26.03.2025 | 11,43 | 11,51 | 11,21 | 11,25 | 0,09% | 4.991,00 |
| 25.03.2025 | 11,25 | 11,48 | 11,09 | 11,24 | -0,18% | 10.984,00 |
| 24.03.2025 | 11,02 | 11,39 | 10,86 | 11,26 | 3,87% | 7.133,00 |
| 21.03.2025 | 11,06 | 11,19 | 10,81 | 10,84 | -3,13% | 34.583,00 |
| 20.03.2025 | 11,11 | 11,40 | 11,07 | 11,19 | 0,72% | 16.735,00 |
| 19.03.2025 | 11,40 | 11,44 | 11,11 | 11,11 | -3,22% | 5.820,00 |
| 18.03.2025 | 11,29 | 11,51 | 11,20 | 11,48 | 2,68% | 30.458,00 |
| 17.03.2025 | 10,87 | 11,27 | 10,86 | 11,18 | 1,82% | 17.123,00 |
| 14.03.2025 | 10,77 | 11,19 | 10,71 | 10,98 | 2,14% | 25.286,00 |
| 13.03.2025 | 10,67 | 10,85 | 10,33 | 10,75 | 1,51% | 14.770,00 |
| 12.03.2025 | 10,16 | 10,59 | 10,16 | 10,59 | 5,06% | 20.362,00 |
| 11.03.2025 | 9,82 | 10,16 | 9,81 | 10,08 | 1,72% | 7.501,00 |
| 10.03.2025 | 10,03 | 10,17 | 9,74 | 9,91 | -1,98% | 17.233,00 |
| 07.03.2025 | 10,00 | 10,39 | 9,96 | 10,11 | 1,20% | 18.487,00 |
| 06.03.2025 | 10,09 | 10,09 | 9,84 | 9,99 | -0,30% | 20.245,00 |
| 05.03.2025 | 9,33 | 10,03 | 9,11 | 10,02 | 7,57% | 22.093,00 |
| 04.03.2025 | 9,17 | 9,62 | 9,17 | 9,32 | 0,49% | 9.126,00 |
| 03.03.2025 | 8,94 | 9,31 | 8,89 | 9,27 | 3,75% | 4.231,00 |
| 28.02.2025 | 9,05 | 9,08 | 8,88 | 8,94 | -1,38% | 4.595,00 |
| 27.02.2025 | 9,05 | 9,19 | 9,03 | 9,06 | -1,04% | 3.203,00 |
| 26.02.2025 | 9,04 | 9,16 | 8,87 | 9,16 | 2,75% | 6.522,00 |
| 25.02.2025 | 9,03 | 9,25 | 8,87 | 8,91 | -2,78% | 19.107,00 |
| 24.02.2025 | 9,33 | 9,39 | 9,06 | 9,17 | -0,92% | 10.759,00 |
| 21.02.2025 | 9,32 | 9,40 | 9,25 | 9,25 | -0,91% | 4.562,00 |
| 20.02.2025 | 9,24 | 9,62 | 9,24 | 9,34 | 0,38% | 9.160,00 |
| 19.02.2025 | 9,43 | 9,54 | 9,21 | 9,30 | -1,33% | 9.788,00 |
| 18.02.2025 | 9,66 | 9,68 | 9,34 | 9,43 | -1,15% | 23.644,00 |
| 17.02.2025 | 9,49 | 9,76 | 9,40 | 9,54 | 3,03% | 14.907,00 |
| 14.02.2025 | 9,72 | 10,00 | 9,26 | 9,26 | -2,89% | 44.288,00 |
| 13.02.2025 | 9,50 | 9,87 | 9,50 | 9,53 | 0,32% | 16.669,00 |
| 12.02.2025 | 9,54 | 9,61 | 9,23 | 9,50 | 0,26% | 8.435,00 |
| 11.02.2025 | 9,80 | 9,80 | 9,41 | 9,48 | -2,77% | 7.145,00 |
| 10.02.2025 | 9,26 | 9,80 | 9,26 | 9,75 | 5,12% | 27.845,00 |
| 07.02.2025 | 9,18 | 9,38 | 9,07 | 9,27 | 0,93% | 15.133,00 |
| 06.02.2025 | 9,06 | 9,21 | 8,81 | 9,19 | 1,89% | 27.088,00 |
| 05.02.2025 | 8,80 | 9,10 | 8,80 | 9,02 | 4,28% | 19.775,00 |
| 04.02.2025 | 8,55 | 8,78 | 8,53 | 8,65 | 1,95% | 13.896,00 |
| 03.02.2025 | 8,19 | 8,63 | 8,19 | 8,48 | 0,24% | 7.830,00 |
| 31.01.2025 | 8,54 | 8,58 | 8,34 | 8,46 | -1,46% | 10.750,00 |
| 30.01.2025 | 8,12 | 8,76 | 8,12 | 8,59 | 5,27% | 11.360,00 |
| 29.01.2025 | 7,99 | 8,22 | 7,99 | 8,16 | 1,94% | 2.439,00 |
| 28.01.2025 | 7,93 | 8,13 | 7,86 | 8,00 | 0,13% | 2.704,00 |
| 27.01.2025 | 8,05 | 8,18 | 7,99 | 7,99 | -2,14% | 19.968,00 |
| 24.01.2025 | 8,20 | 8,32 | 8,12 | 8,17 | 1,81% | 13.718,00 |
| 23.01.2025 | 8,20 | 8,20 | 8,01 | 8,02 | -1,11% | 3.818,00 |
| 22.01.2025 | 8,26 | 8,26 | 8,10 | 8,11 | -1,88% | 2.103,00 |
| 21.01.2025 | 8,22 | 8,31 | 8,10 | 8,27 | 0,92% | 2.844,00 |
| 20.01.2025 | 8,00 | 8,22 | 8,00 | 8,19 | 2,57% | 4.067,00 |
| 17.01.2025 | 8,09 | 8,09 | 7,75 | 7,99 | -1,11% | 15.969,00 |
| 16.01.2025 | 8,11 | 8,41 | 8,08 | 8,08 | 1,38% | 7.880,00 |
| 15.01.2025 | 7,87 | 8,04 | 7,87 | 7,97 | 1,27% | 1.987,00 |
| 14.01.2025 | 7,88 | 7,88 | 7,66 | 7,87 | 0,19% | 5.147,00 |
| 13.01.2025 | 7,90 | 8,02 | 7,73 | 7,85 | -2,00% | 7.753,00 |
| 10.01.2025 | 8,16 | 8,16 | 7,95 | 8,01 | 0,12% | 2.424,00 |
| 09.01.2025 | 7,75 | 8,12 | 7,75 | 8,00 | 3,16% | 5.314,00 |
| 08.01.2025 | 7,89 | 7,93 | 7,72 | 7,76 | -0,58% | 895,00 |
| 07.01.2025 | 7,91 | 7,97 | 7,80 | 7,80 | -0,95% | 6.558,00 |
| 06.01.2025 | 7,87 | 8,03 | 7,87 | 7,88 | -1,75% | 1.663,00 |
| 03.01.2025 | 7,95 | 8,02 | 7,90 | 8,02 | 1,91% | 1.788,00 |
| 02.01.2025 | 7,35 | 7,97 | 7,35 | 7,87 | 2,88% | 5.211,00 |
| 30.12.2024 | 7,63 | 7,69 | 7,56 | 7,65 | 0,46% | 3.115,00 |
| 27.12.2024 | 7,82 | 7,82 | 7,60 | 7,61 | -2,19% | 6.742,00 |
| 23.12.2024 | 7,77 | 7,82 | 7,61 | 7,78 | 0,06% | 6.092,00 |
| 20.12.2024 | 7,63 | 7,78 | 7,49 | 7,78 | 0,32% | 11.991,00 |
| 19.12.2024 | 7,97 | 7,97 | 7,62 | 7,75 | -0,13% | 4.068,00 |
| 18.12.2024 | 7,88 | 7,97 | 7,76 | 7,76 | -1,40% | 15.095,00 |
| 17.12.2024 | 8,03 | 8,07 | 7,82 | 7,87 | -2,11% | 5.425,00 |
| 16.12.2024 | 8,05 | 8,14 | 7,99 | 8,04 | 0,63% | 5.403,00 |
| 13.12.2024 | 8,28 | 8,28 | 7,99 | 7,99 | -4,31% | 3.748,00 |
| 12.12.2024 | 8,64 | 8,66 | 8,19 | 8,35 | -3,41% | 4.415,00 |
| 11.12.2024 | 8,30 | 8,66 | 8,30 | 8,65 | 4,22% | 14.606,00 |
| 10.12.2024 | 8,45 | 8,45 | 8,16 | 8,30 | -0,54% | 6.009,00 |
| 09.12.2024 | 8,01 | 8,40 | 8,00 | 8,34 | 6,24% | 13.695,00 |
| 06.12.2024 | 8,10 | 8,12 | 7,85 | 7,85 | -2,85% | 5.189,00 |
| 05.12.2024 | 8,07 | 8,12 | 8,05 | 8,08 | -0,43% | 2.305,00 |
| 04.12.2024 | 8,08 | 8,20 | 8,00 | 8,12 | -0,73% | 8.656,00 |
| 03.12.2024 | 7,85 | 8,19 | 7,85 | 8,18 | 3,15% | 3.846,00 |
| 02.12.2024 | 7,80 | 7,93 | 7,74 | 7,93 | 0,13% | 5.562,00 |
| 29.11.2024 | 7,83 | 7,94 | 7,71 | 7,92 | 3,80% | 4.098,00 |
| 28.11.2024 | 7,67 | 7,78 | 7,61 | 7,63 | -0,59% | 3.589,00 |
| 27.11.2024 | 7,71 | 7,78 | 7,60 | 7,67 | -0,52% | 5.346,00 |
| 26.11.2024 | 7,60 | 7,75 | 7,60 | 7,71 | 0,85% | 2.712,00 |
| 25.11.2024 | 7,91 | 7,91 | 7,46 | 7,65 | -3,59% | 38.916,00 |
| 22.11.2024 | 7,89 | 8,07 | 7,89 | 7,93 | 1,15% | 9.350,00 |
| 21.11.2024 | 8,02 | 8,08 | 7,83 | 7,84 | -2,18% | 9.698,00 |
| 20.11.2024 | 8,08 | 8,08 | 7,88 | 8,02 | -1,41% | 3.522,00 |
| 19.11.2024 | 8,02 | 8,16 | 7,91 | 8,13 | 1,75% | 21.450,00 |
| 18.11.2024 | 7,84 | 8,05 | 7,84 | 7,99 | 2,17% | 59.159,00 |