7,358€
1,55%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 7,37 | 7,50 | 7,30 | 7,48 | 3,24% | 12.757,00 |
| 30.05.2024 | 7,38 | 7,46 | 7,25 | 7,25 | -1,70% | 7.177,00 |
| 29.05.2024 | 7,34 | 7,65 | 7,25 | 7,37 | 0,41% | 17.887,00 |
| 28.05.2024 | 7,20 | 7,37 | 7,17 | 7,34 | 0,69% | 9.977,00 |
| 27.05.2024 | 7,11 | 7,30 | 7,11 | 7,29 | 1,46% | 11.691,00 |
| 24.05.2024 | 7,25 | 7,25 | 6,94 | 7,19 | -2,18% | 51.033,00 |
| 23.05.2024 | 7,28 | 7,35 | 7,16 | 7,35 | 1,31% | 22.453,00 |
| 22.05.2024 | 7,29 | 7,52 | 7,21 | 7,25 | -1,49% | 64.881,00 |
| 21.05.2024 | 7,63 | 7,73 | 7,31 | 7,36 | -4,42% | 54.883,00 |
| 20.05.2024 | 7,59 | 7,73 | 7,47 | 7,70 | 3,70% | 45.596,00 |
| 17.05.2024 | 7,03 | 7,50 | 6,98 | 7,43 | 5,54% | 81.076,00 |
| 16.05.2024 | 7,14 | 7,14 | 6,97 | 7,04 | -0,85% | 32.679,00 |
| 15.05.2024 | 6,95 | 7,14 | 6,76 | 7,10 | 2,16% | 40.419,00 |
| 14.05.2024 | 6,93 | 6,97 | 6,79 | 6,95 | 0,51% | 38.249,00 |
| 13.05.2024 | 6,77 | 6,94 | 6,75 | 6,91 | 1,02% | 7.883,00 |
| 10.05.2024 | 6,96 | 7,02 | 6,83 | 6,84 | -0,36% | 32.802,00 |
| 09.05.2024 | 6,77 | 6,87 | 6,68 | 6,87 | 3,54% | 6.579,00 |
| 08.05.2024 | 6,61 | 6,63 | 6,52 | 6,63 | -0,45% | 4.069,00 |
| 07.05.2024 | 6,71 | 6,72 | 6,57 | 6,66 | -0,37% | 8.656,00 |
| 06.05.2024 | 6,54 | 6,69 | 6,54 | 6,69 | 2,77% | 9.589,00 |
| 03.05.2024 | 6,72 | 6,72 | 6,46 | 6,51 | -1,81% | 6.546,00 |
| 02.05.2024 | 6,50 | 6,72 | 6,45 | 6,63 | 0,30% | 14.174,00 |
| 30.04.2024 | 6,92 | 6,92 | 6,51 | 6,61 | -5,03% | 9.911,00 |
| 29.04.2024 | 6,98 | 7,04 | 6,82 | 6,96 | 1,02% | 6.621,00 |
| 26.04.2024 | 7,03 | 7,03 | 6,89 | 6,89 | -0,94% | 18.286,00 |
| 25.04.2024 | 6,75 | 6,95 | 6,68 | 6,95 | 2,73% | 7.046,00 |
| 24.04.2024 | 6,75 | 6,83 | 6,59 | 6,77 | 0,45% | 21.216,00 |
| 23.04.2024 | 6,80 | 6,84 | 6,51 | 6,74 | -0,74% | 29.618,00 |
| 22.04.2024 | 7,04 | 7,07 | 6,71 | 6,79 | -5,10% | 16.360,00 |
| 19.04.2024 | 7,10 | 7,17 | 6,95 | 7,15 | 2,66% | 11.967,00 |
| 18.04.2024 | 6,87 | 7,14 | 6,87 | 6,97 | 0,72% | 35.882,00 |
| 17.04.2024 | 6,92 | 7,25 | 6,85 | 6,92 | 1,69% | 66.553,00 |
| 16.04.2024 | 7,06 | 7,10 | 6,72 | 6,80 | -4,23% | 80.243,00 |
| 15.04.2024 | 7,25 | 7,28 | 7,05 | 7,10 | 1,87% | 37.407,00 |
| 12.04.2024 | 6,96 | 7,37 | 6,92 | 6,97 | 0,22% | 93.588,00 |
| 11.04.2024 | 6,82 | 6,96 | 6,78 | 6,96 | 1,02% | 12.552,00 |
| 10.04.2024 | 6,89 | 6,96 | 6,68 | 6,89 | 0,44% | 30.186,00 |
| 09.04.2024 | 6,58 | 6,96 | 6,58 | 6,86 | 4,26% | 82.065,00 |
| 08.04.2024 | 6,41 | 6,58 | 6,41 | 6,58 | 4,37% | 68.787,00 |
| 05.04.2024 | 6,34 | 6,43 | 6,15 | 6,30 | -0,63% | 37.379,00 |
| 04.04.2024 | 6,26 | 6,46 | 6,18 | 6,34 | 1,36% | 86.135,00 |
| 03.04.2024 | 6,16 | 6,26 | 5,97 | 6,26 | 1,79% | 65.189,00 |
| 02.04.2024 | 5,84 | 6,15 | 5,69 | 6,15 | 5,48% | 68.460,00 |
| 28.03.2024 | 5,40 | 5,83 | 5,20 | 5,83 | 7,81% | 33.209,00 |
| 27.03.2024 | 5,18 | 5,44 | 5,16 | 5,40 | 2,62% | 10.229,00 |
| 26.03.2024 | 5,34 | 5,34 | 5,16 | 5,27 | -1,50% | 30.910,00 |
| 25.03.2024 | 5,30 | 5,44 | 5,28 | 5,35 | 1,10% | 4.860,00 |
| 22.03.2024 | 5,28 | 5,34 | 5,16 | 5,29 | -0,34% | 11.184,00 |
| 21.03.2024 | 5,41 | 5,54 | 5,30 | 5,31 | -0,97% | 17.782,00 |
| 20.03.2024 | 5,18 | 5,36 | 5,16 | 5,36 | 1,55% | 15.291,00 |
| 19.03.2024 | 5,55 | 5,55 | 5,23 | 5,28 | -4,73% | 18.891,00 |
| 18.03.2024 | 5,78 | 5,78 | 5,46 | 5,54 | -3,49% | 36.304,00 |
| 15.03.2024 | 5,53 | 5,75 | 5,53 | 5,74 | 4,06% | 19.573,00 |
| 14.03.2024 | 5,54 | 5,57 | 5,40 | 5,51 | 0,07% | 14.279,00 |
| 13.03.2024 | 5,49 | 5,59 | 5,38 | 5,51 | -0,40% | 16.978,00 |
| 12.03.2024 | 5,59 | 5,64 | 5,49 | 5,53 | -0,86% | 20.004,00 |
| 11.03.2024 | 5,58 | 5,64 | 5,49 | 5,58 | 1,42% | 12.301,00 |
| 08.03.2024 | 5,60 | 5,71 | 5,49 | 5,50 | -2,76% | 40.779,00 |
| 07.03.2024 | 5,70 | 5,84 | 5,64 | 5,66 | -0,70% | 10.100,00 |
| 06.03.2024 | 5,85 | 5,92 | 5,59 | 5,70 | -3,19% | 34.606,00 |
| 05.03.2024 | 5,66 | 5,90 | 5,60 | 5,89 | 3,88% | 19.840,00 |
| 04.03.2024 | 5,60 | 5,71 | 5,45 | 5,67 | 0,89% | 14.318,00 |
| 01.03.2024 | 5,46 | 5,62 | 5,32 | 5,62 | 2,89% | 16.804,00 |
| 29.02.2024 | 5,33 | 5,50 | 5,33 | 5,46 | 2,63% | 2.876,00 |
| 28.02.2024 | 5,53 | 5,53 | 5,31 | 5,32 | -5,71% | 19.666,00 |
| 27.02.2024 | 5,50 | 5,64 | 5,50 | 5,64 | 2,81% | 11.458,00 |
| 26.02.2024 | 5,60 | 5,60 | 5,47 | 5,49 | -1,44% | 3.697,00 |
| 23.02.2024 | 5,48 | 5,63 | 5,48 | 5,57 | 0,87% | 3.825,00 |
| 22.02.2024 | 5,54 | 5,70 | 5,52 | 5,52 | -0,86% | 8.472,00 |
| 21.02.2024 | 5,67 | 5,67 | 5,48 | 5,57 | -1,45% | 4.175,00 |
| 20.02.2024 | 5,57 | 5,69 | 5,50 | 5,65 | -0,53% | 13.656,00 |
| 19.02.2024 | 5,79 | 5,85 | 5,64 | 5,68 | -2,51% | 11.425,00 |
| 16.02.2024 | 5,62 | 5,83 | 5,62 | 5,82 | 3,59% | 14.019,00 |
| 15.02.2024 | 5,65 | 5,71 | 5,53 | 5,62 | 0,04% | 27.999,00 |
| 14.02.2024 | 5,75 | 5,79 | 5,44 | 5,62 | -3,30% | 37.999,00 |
| 13.02.2024 | 5,89 | 5,90 | 5,58 | 5,81 | -1,02% | 33.832,00 |
| 12.02.2024 | 5,69 | 5,87 | 5,62 | 5,87 | 2,41% | 12.524,00 |
| 09.02.2024 | 6,00 | 6,00 | 5,68 | 5,73 | -4,47% | 12.065,00 |
| 08.02.2024 | 5,95 | 6,05 | 5,86 | 6,00 | -0,17% | 18.746,00 |
| 07.02.2024 | 6,09 | 6,09 | 5,92 | 6,01 | 0,13% | 2.326,00 |
| 06.02.2024 | 5,90 | 6,12 | 5,90 | 6,00 | 0,67% | 3.568,00 |
| 05.02.2024 | 6,00 | 6,10 | 5,87 | 5,96 | -0,63% | 4.942,00 |
| 02.02.2024 | 6,21 | 6,21 | 6,00 | 6,00 | -4,03% | 2.608,00 |
| 01.02.2024 | 6,26 | 6,26 | 6,00 | 6,25 | -1,14% | 9.225,00 |
| 31.01.2024 | 6,36 | 6,44 | 6,20 | 6,33 | -0,85% | 2.982,00 |
| 30.01.2024 | 6,46 | 6,46 | 6,27 | 6,38 | -0,37% | 9.103,00 |
| 29.01.2024 | 5,98 | 6,46 | 5,90 | 6,40 | 7,85% | 20.303,00 |
| 26.01.2024 | 5,96 | 5,96 | 5,88 | 5,94 | -0,24% | 2.300,00 |
| 25.01.2024 | 5,96 | 5,96 | 5,75 | 5,95 | 1,47% | 3.928,00 |
| 24.01.2024 | 5,68 | 6,02 | 5,68 | 5,87 | 2,44% | 7.696,00 |
| 23.01.2024 | 5,81 | 5,88 | 5,62 | 5,73 | -0,07% | 9.001,00 |
| 22.01.2024 | 5,72 | 5,73 | 5,57 | 5,73 | 0,24% | 5.268,00 |
| 19.01.2024 | 5,80 | 5,83 | 5,61 | 5,72 | -1,72% | 12.325,00 |
| 18.01.2024 | 5,82 | 5,89 | 5,77 | 5,82 | -0,68% | 19.678,00 |
| 17.01.2024 | 6,03 | 6,05 | 5,70 | 5,86 | -2,89% | 25.512,00 |
| 16.01.2024 | 6,17 | 6,17 | 6,00 | 6,03 | -1,98% | 17.708,00 |
| 15.01.2024 | 6,23 | 6,24 | 6,07 | 6,15 | -1,13% | 1.519,00 |
| 12.01.2024 | 6,17 | 6,27 | 6,17 | 6,22 | 2,17% | 4.367,00 |
| 11.01.2024 | 6,19 | 6,30 | 6,07 | 6,09 | -0,94% | 4.343,00 |
| 10.01.2024 | 6,34 | 6,38 | 6,15 | 6,15 | -3,36% | 14.772,00 |