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 |