16,905€
-0,50%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,97 | 17,07 | 16,64 | 16,87 | -0,74% | - |
| 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 |
| 15.05.2025 | 11,50 | 12,14 | 11,31 | 12,01 | 3,09% | 9.714,00 |
| 14.05.2025 | 12,07 | 12,09 | 11,65 | 11,65 | -3,24% | 6.783,00 |
| 13.05.2025 | 11,80 | 12,15 | 11,79 | 12,04 | 2,47% | 9.374,00 |
| 12.05.2025 | 12,20 | 12,76 | 11,75 | 11,75 | -6,08% | 36.631,00 |
| 09.05.2025 | 12,13 | 12,67 | 12,13 | 12,51 | 1,87% | 5.472,00 |
| 08.05.2025 | 12,25 | 12,39 | 12,10 | 12,28 | -2,15% | 5.768,00 |
| 07.05.2025 | 12,68 | 12,75 | 12,35 | 12,55 | -1,65% | 14.465,00 |
| 06.05.2025 | 12,08 | 12,76 | 12,07 | 12,76 | 7,68% | 13.466,00 |
| 05.05.2025 | 11,90 | 12,05 | 11,56 | 11,85 | 0,42% | 5.754,00 |
| 02.05.2025 | 11,67 | 12,13 | 11,67 | 11,80 | -1,09% | 18.591,00 |
| 30.04.2025 | 11,67 | 12,00 | 11,63 | 11,93 | 0,42% | 3.596,00 |
| 29.04.2025 | 11,91 | 12,12 | 11,51 | 11,88 | -2,54% | 9.375,00 |
| 28.04.2025 | 11,61 | 12,19 | 11,61 | 12,19 | 5,00% | 5.713,00 |
| 25.04.2025 | 11,78 | 11,83 | 11,51 | 11,61 | -2,27% | 4.653,00 |
| 24.04.2025 | 11,64 | 12,03 | 11,64 | 11,88 | 2,59% | 5.517,00 |
| 23.04.2025 | 11,51 | 11,82 | 11,17 | 11,58 | -2,69% | 21.037,00 |
| 22.04.2025 | 12,09 | 12,45 | 11,74 | 11,90 | 0,34% | 25.152,00 |
| 17.04.2025 | 12,00 | 12,29 | 11,85 | 11,86 | -5,50% | 29.143,00 |
| 16.04.2025 | 12,59 | 12,90 | 12,50 | 12,55 | 1,29% | 29.496,00 |
| 15.04.2025 | 11,82 | 12,55 | 11,82 | 12,39 | 6,44% | 27.405,00 |
| 14.04.2025 | 11,64 | 11,84 | 11,22 | 11,64 | 0,69% | 20.001,00 |
| 11.04.2025 | 10,84 | 11,60 | 10,69 | 11,56 | 6,84% | 16.943,00 |
| 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 |