40,310€
3,62%
Echtzeit-Aktienkurs FRESNILLO PLC DL -,50
Bid:
Ask:
Aktienkurse zur FRESNILLO PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 38,46 | 40,58 | 38,38 | 40,44 | 3,96% | 11.182,00 |
| 13.03.2026 | 41,28 | 41,60 | 38,90 | 38,90 | -5,26% | 22.053,00 |
| 12.03.2026 | 42,40 | 43,28 | 40,40 | 41,06 | -3,16% | 17.099,00 |
| 11.03.2026 | 44,34 | 44,34 | 41,72 | 42,40 | -4,25% | 7.452,00 |
| 10.03.2026 | 43,18 | 44,58 | 42,38 | 44,28 | 2,03% | 4.782,00 |
| 09.03.2026 | 39,40 | 43,40 | 38,04 | 43,40 | 8,39% | 38.063,00 |
| 06.03.2026 | 41,50 | 42,08 | 39,66 | 40,04 | -1,38% | 17.326,00 |
| 05.03.2026 | 44,26 | 45,26 | 40,32 | 40,60 | -8,19% | 19.975,00 |
| 04.03.2026 | 44,92 | 47,02 | 44,06 | 44,22 | -1,29% | 12.305,00 |
| 03.03.2026 | 47,84 | 48,02 | 43,58 | 44,80 | -8,50% | 27.506,00 |
| 02.03.2026 | 49,28 | 50,25 | 46,74 | 48,96 | -0,69% | 21.495,00 |
| 27.02.2026 | 47,58 | 49,90 | 47,58 | 49,30 | 3,70% | 12.115,00 |
| 26.02.2026 | 49,58 | 49,98 | 46,82 | 47,54 | -3,84% | 13.467,00 |
| 25.02.2026 | 46,10 | 49,94 | 45,92 | 49,44 | 7,53% | 22.853,00 |
| 24.02.2026 | 44,96 | 46,56 | 44,38 | 45,98 | 2,54% | 15.524,00 |
| 23.02.2026 | 44,70 | 46,68 | 44,32 | 44,84 | 1,86% | 37.396,00 |
| 20.02.2026 | 43,34 | 45,98 | 43,34 | 44,02 | 1,95% | 10.339,00 |
| 19.02.2026 | 44,74 | 44,98 | 43,14 | 43,18 | -2,40% | 17.036,00 |
| 18.02.2026 | 42,66 | 44,90 | 42,66 | 44,24 | 4,29% | 21.035,00 |
| 17.02.2026 | 42,72 | 43,50 | 40,80 | 42,42 | -4,24% | 26.937,00 |
| 16.02.2026 | 45,36 | 45,36 | 43,70 | 44,30 | -1,29% | 18.817,00 |
| 13.02.2026 | 43,60 | 45,08 | 42,12 | 44,88 | 4,37% | 9.820,00 |
| 12.02.2026 | 44,82 | 45,78 | 42,00 | 43,00 | -5,12% | 21.547,00 |
| 11.02.2026 | 44,98 | 45,98 | 44,12 | 45,32 | 2,07% | 9.572,00 |
| 10.02.2026 | 46,02 | 46,02 | 43,28 | 44,40 | -3,39% | 20.215,00 |
| 09.02.2026 | 43,72 | 45,96 | 43,20 | 45,96 | 6,78% | 17.886,00 |
| 06.02.2026 | 40,20 | 43,36 | 40,20 | 43,04 | 6,32% | 13.631,00 |
| 05.02.2026 | 43,12 | 43,68 | 39,80 | 40,48 | -6,56% | 35.692,00 |
| 04.02.2026 | 45,44 | 46,96 | 43,20 | 43,32 | -4,16% | 19.613,00 |
| 03.02.2026 | 44,98 | 45,98 | 43,78 | 45,20 | 4,78% | 42.163,00 |
| 02.02.2026 | 37,20 | 44,00 | 36,62 | 43,14 | 5,27% | 89.530,00 |
| 30.01.2026 | 45,92 | 45,92 | 39,36 | 40,98 | -11,22% | 84.058,00 |
| 29.01.2026 | 48,68 | 49,78 | 43,90 | 46,16 | -2,82% | 47.535,00 |
| 28.01.2026 | 49,00 | 51,95 | 45,74 | 47,50 | -1,25% | 39.650,00 |
| 27.01.2026 | 50,15 | 51,50 | 47,02 | 48,10 | -4,28% | 39.332,00 |
| 26.01.2026 | 49,28 | 51,95 | 49,14 | 50,25 | 5,66% | 75.138,00 |
| 23.01.2026 | 47,88 | 48,84 | 46,78 | 47,56 | 0,17% | 52.625,00 |
| 22.01.2026 | 46,20 | 47,90 | 45,32 | 47,48 | 2,82% | 20.121,00 |
| 21.01.2026 | 47,86 | 48,00 | 45,22 | 46,18 | -2,24% | 22.997,00 |
| 20.01.2026 | 47,28 | 47,64 | 45,24 | 47,24 | 1,81% | 26.702,00 |
| 19.01.2026 | 44,78 | 47,20 | 44,46 | 46,40 | 5,55% | 28.438,00 |
| 16.01.2026 | 44,08 | 44,08 | 42,14 | 43,96 | -0,09% | 31.186,00 |
| 15.01.2026 | 45,00 | 45,00 | 41,88 | 44,00 | -0,72% | 35.262,00 |
| 14.01.2026 | 43,88 | 45,32 | 43,62 | 44,32 | 2,74% | 39.115,00 |
| 13.01.2026 | 43,86 | 44,18 | 42,86 | 43,14 | -2,35% | 33.438,00 |
| 12.01.2026 | 42,78 | 44,18 | 42,20 | 44,18 | 6,51% | 44.748,00 |
| 09.01.2026 | 40,34 | 41,98 | 39,76 | 41,48 | 2,42% | 23.236,00 |
| 08.01.2026 | 40,02 | 40,76 | 39,02 | 40,50 | -0,54% | 19.440,00 |
| 07.01.2026 | 42,52 | 42,58 | 38,42 | 40,72 | -3,09% | 29.077,00 |
| 06.01.2026 | 41,88 | 42,80 | 40,24 | 42,02 | 0,86% | 27.721,00 |
| 05.01.2026 | 40,40 | 41,72 | 39,30 | 41,66 | 6,01% | 34.500,00 |
| 02.01.2026 | 40,12 | 40,72 | 38,24 | 39,30 | 1,29% | 35.599,00 |
| 30.12.2025 | 37,46 | 39,40 | 37,02 | 38,80 | 3,52% | 35.771,00 |
| 29.12.2025 | 38,80 | 38,94 | 35,56 | 37,48 | -1,32% | 66.931,00 |
| 23.12.2025 | 38,26 | 38,54 | 37,34 | 37,98 | -0,78% | 49.900,00 |
| 22.12.2025 | 36,78 | 38,30 | 36,64 | 38,28 | 7,17% | 73.770,00 |
| 19.12.2025 | 34,90 | 36,58 | 34,52 | 35,72 | 2,12% | 21.960,00 |
| 18.12.2025 | 33,90 | 35,18 | 33,22 | 34,98 | 2,22% | 25.426,00 |
| 17.12.2025 | 33,32 | 34,60 | 33,32 | 34,22 | 3,63% | 27.053,00 |
| 16.12.2025 | 33,64 | 33,98 | 32,42 | 33,02 | -2,77% | 14.843,00 |
| 15.12.2025 | 33,04 | 34,60 | 32,24 | 33,96 | 3,22% | 26.406,00 |
| 12.12.2025 | 33,60 | 34,88 | 32,06 | 32,90 | -2,49% | 32.690,00 |
| 11.12.2025 | 32,28 | 33,90 | 31,58 | 33,74 | 3,37% | 21.466,00 |
| 10.12.2025 | 32,06 | 32,78 | 31,82 | 32,64 | 1,81% | 8.091,00 |
| 09.12.2025 | 31,38 | 32,06 | 30,54 | 32,06 | 1,01% | 29.050,00 |
| 08.12.2025 | 31,26 | 32,26 | 31,00 | 31,74 | 2,45% | 8.803,00 |
| 05.12.2025 | 31,58 | 32,12 | 30,88 | 30,98 | -1,65% | 10.930,00 |
| 04.12.2025 | 31,04 | 31,78 | 30,02 | 31,50 | -0,32% | 10.423,00 |
| 03.12.2025 | 31,78 | 32,46 | 30,88 | 31,60 | -0,63% | 14.914,00 |
| 02.12.2025 | 31,72 | 32,60 | 30,76 | 31,80 | -0,31% | 19.010,00 |
| 01.12.2025 | 30,80 | 32,58 | 30,70 | 31,90 | 3,37% | 59.611,00 |
| 28.11.2025 | 29,96 | 30,86 | 29,90 | 30,86 | 2,94% | 20.433,00 |
| 27.11.2025 | 29,82 | 30,34 | 29,18 | 29,98 | 1,56% | 11.285,00 |
| 26.11.2025 | 28,36 | 30,06 | 28,36 | 29,52 | 2,64% | 17.433,00 |
| 25.11.2025 | 28,68 | 28,78 | 27,42 | 28,76 | 0,70% | 13.620,00 |
| 24.11.2025 | 26,06 | 28,56 | 26,06 | 28,56 | 10,61% | 19.347,00 |
| 21.11.2025 | 26,30 | 26,30 | 25,04 | 25,82 | -3,01% | 7.727,00 |
| 20.11.2025 | 27,14 | 27,68 | 26,62 | 26,62 | -2,35% | 15.454,00 |
| 19.11.2025 | 26,96 | 27,98 | 26,76 | 27,26 | 1,34% | 11.544,00 |
| 18.11.2025 | 25,86 | 27,26 | 24,82 | 26,90 | 2,83% | 14.016,00 |
| 17.11.2025 | 27,60 | 27,70 | 26,14 | 26,16 | -4,04% | 7.691,00 |
| 14.11.2025 | 27,38 | 28,06 | 25,42 | 27,26 | 1,19% | 15.329,00 |
| 13.11.2025 | 27,38 | 28,64 | 26,88 | 26,94 | -1,61% | 19.447,00 |
| 12.11.2025 | 27,10 | 27,38 | 26,50 | 27,38 | 2,09% | 10.779,00 |
| 11.11.2025 | 27,20 | 27,28 | 26,46 | 26,82 | -1,32% | 10.686,00 |
| 10.11.2025 | 25,32 | 27,28 | 25,32 | 27,18 | 7,94% | 23.277,00 |
| 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 |