Fresnillo PLC
[WKN: A0MVZE | ISIN: GB00B2QPKJ12]
Aktienkurse
27,130€ 0,04%
Echtzeit-Aktienkurs Fresnillo PLC
Bid: Ask:

Aktienkurse zur Fresnillo PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 26,90 27,28 26,58 27,16 0,15% -
01.10.2025 26,98 27,82 26,50 27,12 0,52% 16.380,00
30.09.2025 26,70 27,16 26,00 26,98 1,89% 12.248,00
29.09.2025 26,76 27,66 26,20 26,48 -1,85% 24.412,00
26.09.2025 26,78 27,02 25,82 26,98 1,43% 8.869,00
25.09.2025 26,54 26,88 25,60 26,60 1,92% 36.156,00
24.09.2025 27,50 27,62 26,10 26,10 -3,40% 16.116,00
23.09.2025 27,80 28,14 27,02 27,02 -3,91% 16.400,00
22.09.2025 26,96 28,14 26,68 28,12 6,19% 27.041,00
19.09.2025 24,98 26,84 24,96 26,48 6,00% 14.548,00
18.09.2025 25,62 25,62 24,42 24,98 -2,88% 27.039,00
17.09.2025 25,78 26,28 24,68 25,72 0,63% 25.282,00
16.09.2025 25,02 27,08 25,02 25,56 1,83% 74.412,00
15.09.2025 25,38 25,92 24,50 25,10 -1,10% 25.111,00
12.09.2025 25,96 26,68 25,02 25,38 -2,38% 23.297,00
11.09.2025 25,48 26,10 25,38 26,00 2,12% 25.064,00
10.09.2025 24,50 25,50 24,50 25,46 2,33% 8.117,00
09.09.2025 24,86 25,86 24,48 24,88 -1,11% 16.581,00
08.09.2025 25,24 25,66 24,54 25,16 0,72% 48.723,00
05.09.2025 24,26 25,00 23,84 24,98 3,05% 17.865,00
04.09.2025 23,84 24,84 23,60 24,24 1,59% 28.664,00
03.09.2025 22,32 24,48 22,32 23,86 6,61% 37.307,00
02.09.2025 21,68 22,38 21,14 22,38 4,00% 18.159,00
01.09.2025 21,22 22,02 20,92 21,52 3,16% 26.889,00
29.08.2025 20,08 20,86 20,08 20,86 2,86% 11.473,00
28.08.2025 20,46 20,68 19,91 20,28 -1,27% 30.547,00
27.08.2025 20,40 20,54 19,98 20,54 0,00% 12.682,00
26.08.2025 20,18 20,54 19,64 20,54 2,60% 4.465,00
25.08.2025 19,57 20,20 19,50 20,02 1,68% 9.200,00
22.08.2025 19,32 19,69 19,32 19,69 3,47% 3.713,00
21.08.2025 19,01 19,61 19,01 19,03 -0,99% 2.778,00
20.08.2025 18,52 19,48 18,51 19,22 3,78% 12.760,00
19.08.2025 19,60 19,71 18,41 18,52 -5,85% 15.724,00
18.08.2025 19,51 20,34 19,51 19,67 0,82% 8.689,00
15.08.2025 19,80 20,20 19,41 19,51 -0,36% 5.243,00
14.08.2025 19,81 20,20 19,45 19,58 -1,81% 24.989,00
13.08.2025 20,14 20,76 19,90 19,94 -0,80% 7.957,00
12.08.2025 20,32 20,56 19,91 20,10 -0,10% 13.073,00
11.08.2025 19,33 20,54 19,33 20,12 1,67% 15.948,00
08.08.2025 18,81 20,22 18,81 19,79 4,60% 11.719,00
07.08.2025 18,98 19,99 18,72 18,92 -0,37% 17.929,00
06.08.2025 17,52 18,99 17,35 18,99 7,47% 21.485,00
05.08.2025 16,73 18,24 16,73 17,67 6,32% 10.374,00
04.08.2025 16,69 16,93 16,19 16,62 0,61% 6.980,00
01.08.2025 16,21 16,69 16,10 16,52 0,36% 5.487,00
31.07.2025 16,16 16,67 16,08 16,46 2,11% 8.065,00
30.07.2025 16,59 16,69 16,12 16,12 -3,47% 5.265,00
29.07.2025 16,10 16,79 16,10 16,70 4,83% 5.273,00
28.07.2025 16,25 16,53 15,89 15,93 -2,27% 15.772,00
25.07.2025 16,44 16,53 16,01 16,30 -1,57% 23.576,00
24.07.2025 16,89 16,89 16,50 16,56 -1,08% 3.171,00
23.07.2025 16,67 17,19 15,98 16,74 1,39% 15.936,00
22.07.2025 17,25 17,42 16,51 16,51 -4,29% 8.144,00
21.07.2025 16,97 17,45 16,75 17,25 2,19% 12.438,00
18.07.2025 17,12 17,40 16,74 16,88 -3,10% 4.636,00
17.07.2025 16,88 17,44 16,88 17,42 2,71% 26.958,00
16.07.2025 17,28 17,45 16,69 16,96 -0,06% 5.223,00
15.07.2025 17,84 17,84 16,81 16,97 -4,93% 27.185,00
14.07.2025 17,85 18,39 17,63 17,85 0,28% 27.696,00
11.07.2025 17,36 17,89 17,30 17,80 2,36% 12.594,00
10.07.2025 16,81 17,39 16,61 17,39 2,72% 5.035,00
09.07.2025 16,86 17,51 16,80 16,93 -1,46% 10.988,00
08.07.2025 17,39 17,78 16,92 17,18 -1,21% 8.718,00
07.07.2025 17,59 17,59 17,05 17,39 -1,08% 4.723,00
04.07.2025 17,04 17,58 17,04 17,58 2,51% 10.941,00
03.07.2025 17,01 17,25 16,81 17,15 -0,12% 10.259,00
02.07.2025 17,10 17,24 16,66 17,17 1,06% 3.299,00
01.07.2025 17,09 17,48 16,94 16,99 -1,16% 10.764,00
30.06.2025 17,29 17,29 16,60 17,19 1,30% 8.456,00
27.06.2025 17,61 17,61 16,63 16,97 -3,80% 8.275,00
26.06.2025 16,62 17,65 16,62 17,64 6,14% 25.908,00
25.06.2025 17,04 17,14 16,60 16,62 -1,95% 4.114,00
24.06.2025 16,74 17,01 16,37 16,95 -0,06% 8.840,00
23.06.2025 16,55 17,22 16,38 16,96 3,73% 6.379,00
20.06.2025 16,30 16,96 16,30 16,35 -0,73% 10.343,00
19.06.2025 17,01 17,10 16,47 16,47 -2,26% 7.476,00
18.06.2025 16,68 17,23 16,37 16,85 0,36% 5.349,00
17.06.2025 16,61 17,08 16,23 16,79 -0,30% 19.145,00
16.06.2025 16,69 17,37 16,40 16,84 -1,17% 11.017,00
13.06.2025 16,78 17,50 16,71 17,04 1,97% 22.697,00
12.06.2025 16,39 16,71 16,13 16,71 1,95% 32.997,00
11.06.2025 16,20 16,66 15,75 16,39 1,67% 21.334,00
10.06.2025 16,69 16,69 15,75 16,12 -3,53% 19.004,00
09.06.2025 16,13 16,74 15,93 16,71 2,33% 11.358,00
06.06.2025 15,98 16,44 15,71 16,33 2,70% 26.312,00
05.06.2025 15,03 15,98 14,99 15,90 6,43% 35.653,00
04.06.2025 14,92 15,13 14,84 14,94 1,56% 43.582,00
03.06.2025 14,77 15,08 14,66 14,71 0,20% 13.345,00
02.06.2025 13,99 14,92 13,59 14,68 5,01% 24.745,00
30.05.2025 13,67 13,99 13,67 13,98 1,01% 6.651,00
29.05.2025 13,83 13,97 13,45 13,84 0,00% 7.596,00
28.05.2025 13,61 13,95 13,46 13,84 1,76% 22.175,00
27.05.2025 13,35 13,74 13,00 13,60 0,97% 14.742,00
26.05.2025 13,97 13,97 13,43 13,47 -2,46% 9.025,00
23.05.2025 13,13 13,85 13,13 13,81 6,48% 27.131,00
22.05.2025 12,75 13,14 12,70 12,97 1,73% 18.030,00
21.05.2025 12,65 13,14 12,59 12,75 0,63% 14.416,00
20.05.2025 12,19 12,75 12,18 12,67 5,06% 10.206,00
19.05.2025 12,25 12,54 12,02 12,06 -0,17% 7.878,00
16.05.2025 11,96 12,08 11,75 12,08 0,58% 6.369,00