24,930€
-2,54%
Echtzeit-Aktienkurs FRESNILLO PLC DL -,50
Bid:
Ask:
Aktienkurse zur FRESNILLO PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 25,58 | 25,58 | 24,94 | 25,18 | -1,56% | 5.877,00 |
| 06.11.2025 | 24,56 | 25,58 | 24,56 | 25,58 | 4,15% | 4.367,00 |
| 05.11.2025 | 24,34 | 25,00 | 23,92 | 24,56 | -0,16% | 4.276,00 |
| 04.11.2025 | 25,04 | 25,48 | 24,36 | 24,60 | -4,13% | 8.020,00 |
| 03.11.2025 | 25,00 | 25,86 | 25,00 | 25,66 | 0,39% | 12.710,00 |
| 31.10.2025 | 26,20 | 26,66 | 25,04 | 25,56 | -2,37% | 11.484,00 |
| 30.10.2025 | 25,96 | 26,20 | 25,44 | 26,18 | 2,43% | 6.818,00 |
| 29.10.2025 | 25,36 | 26,58 | 25,08 | 25,56 | 2,73% | 22.842,00 |
| 28.10.2025 | 24,16 | 25,10 | 22,92 | 24,88 | 2,98% | 46.702,00 |
| 27.10.2025 | 25,72 | 25,72 | 23,66 | 24,16 | -5,77% | 32.778,00 |
| 24.10.2025 | 26,36 | 26,36 | 24,48 | 25,64 | -1,38% | 38.254,00 |
| 23.10.2025 | 24,46 | 26,36 | 24,46 | 26,00 | 6,21% | 49.201,00 |
| 22.10.2025 | 25,06 | 26,14 | 23,46 | 24,48 | -2,31% | 36.056,00 |
| 21.10.2025 | 28,32 | 28,32 | 23,16 | 25,06 | -11,57% | 77.184,00 |
| 20.10.2025 | 26,86 | 28,42 | 26,00 | 28,34 | 5,43% | 23.907,00 |
| 17.10.2025 | 30,78 | 30,88 | 25,50 | 26,88 | -12,95% | 86.523,00 |
| 16.10.2025 | 30,86 | 31,58 | 30,00 | 30,88 | 2,12% | 20.259,00 |
| 15.10.2025 | 30,82 | 31,38 | 29,52 | 30,24 | -2,20% | 26.600,00 |
| 14.10.2025 | 29,98 | 30,98 | 29,02 | 30,92 | 4,25% | 32.023,00 |
| 13.10.2025 | 27,48 | 29,98 | 27,48 | 29,66 | 10,67% | 36.819,00 |
| 10.10.2025 | 27,10 | 27,80 | 26,26 | 26,80 | -1,11% | 22.079,00 |
| 09.10.2025 | 26,96 | 28,18 | 26,86 | 27,10 | 0,44% | 29.709,00 |
| 08.10.2025 | 26,56 | 27,48 | 26,44 | 26,98 | 2,98% | 25.157,00 |
| 07.10.2025 | 26,98 | 27,10 | 25,92 | 26,20 | -2,46% | 41.853,00 |
| 06.10.2025 | 27,48 | 27,50 | 26,84 | 26,86 | 0,30% | 22.941,00 |
| 03.10.2025 | 26,60 | 27,74 | 26,60 | 26,78 | 0,53% | 14.626,00 |
| 02.10.2025 | 27,12 | 27,38 | 26,18 | 26,64 | -1,77% | 10.032,00 |
| 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 |