31,400€
0,64%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 31,00 | 31,69 | 30,85 | 31,51 | 0,99% | - |
| 08.07.2026 | 32,42 | 32,42 | 30,12 | 31,20 | -3,41% | 5.123,00 |
| 07.07.2026 | 33,62 | 33,62 | 32,00 | 32,30 | -3,24% | 2.581,00 |
| 06.07.2026 | 34,78 | 35,06 | 32,98 | 33,38 | -2,51% | 2.553,00 |
| 03.07.2026 | 33,78 | 34,76 | 33,78 | 34,24 | 2,09% | 8.016,00 |
| 02.07.2026 | 32,60 | 33,86 | 32,20 | 33,54 | 3,90% | 2.730,00 |
| 01.07.2026 | 31,84 | 33,10 | 31,16 | 32,28 | 0,44% | 5.626,00 |
| 30.06.2026 | 32,10 | 32,78 | 31,82 | 32,14 | -0,74% | 2.331,00 |
| 29.06.2026 | 33,24 | 33,26 | 32,38 | 32,38 | -2,41% | 8.363,00 |
| 26.06.2026 | 32,98 | 33,48 | 31,78 | 33,18 | -1,19% | 7.278,00 |
| 25.06.2026 | 32,00 | 33,68 | 31,68 | 33,58 | 4,55% | 20.209,00 |
| 24.06.2026 | 34,02 | 34,14 | 31,30 | 32,12 | -4,29% | 11.173,00 |
| 23.06.2026 | 34,26 | 34,52 | 32,70 | 33,56 | -5,68% | 5.382,00 |
| 22.06.2026 | 34,78 | 36,18 | 34,76 | 35,58 | 4,16% | 4.876,00 |
| 19.06.2026 | 35,78 | 35,90 | 33,80 | 34,16 | -6,41% | 7.708,00 |
| 18.06.2026 | 38,50 | 38,70 | 35,58 | 36,50 | -3,44% | 6.048,00 |
| 17.06.2026 | 37,82 | 38,88 | 37,18 | 37,80 | -0,47% | 5.560,00 |
| 16.06.2026 | 37,38 | 38,66 | 36,52 | 37,98 | 1,61% | 10.402,00 |
| 15.06.2026 | 35,82 | 38,04 | 35,82 | 37,38 | 5,83% | 9.508,00 |
| 12.06.2026 | 34,80 | 35,54 | 34,32 | 35,32 | 0,97% | 7.185,00 |
| 11.06.2026 | 31,54 | 34,98 | 31,54 | 34,98 | 10,91% | 5.350,00 |
| 10.06.2026 | 32,30 | 33,58 | 31,54 | 31,54 | -2,95% | 10.049,00 |
| 09.06.2026 | 35,10 | 35,40 | 32,22 | 32,50 | -8,55% | 9.075,00 |
| 08.06.2026 | 35,24 | 35,54 | 33,70 | 35,54 | 1,66% | 6.650,00 |
| 05.06.2026 | 36,30 | 37,14 | 34,06 | 34,96 | -5,67% | 10.118,00 |
| 04.06.2026 | 36,78 | 38,18 | 36,68 | 37,06 | 1,20% | 4.320,00 |
| 03.06.2026 | 37,52 | 38,48 | 35,98 | 36,62 | -3,93% | 10.452,00 |
| 02.06.2026 | 37,66 | 39,50 | 37,54 | 38,12 | 0,37% | 4.001,00 |
| 01.06.2026 | 37,44 | 38,90 | 37,00 | 37,98 | 1,82% | 3.082,00 |
| 29.05.2026 | 37,32 | 38,50 | 37,00 | 37,30 | 0,97% | 5.632,00 |
| 28.05.2026 | 37,28 | 38,08 | 35,76 | 36,94 | -3,95% | 6.711,00 |
| 27.05.2026 | 37,54 | 38,48 | 37,00 | 38,46 | 2,72% | 5.412,00 |
| 26.05.2026 | 38,52 | 39,00 | 37,16 | 37,44 | -3,51% | 4.827,00 |
| 25.05.2026 | 38,26 | 39,50 | 38,26 | 38,80 | 3,03% | 3.819,00 |
| 22.05.2026 | 38,42 | 38,82 | 37,02 | 37,66 | -0,42% | 3.586,00 |
| 21.05.2026 | 37,98 | 38,70 | 37,80 | 37,82 | -2,63% | 1.420,00 |
| 20.05.2026 | 37,24 | 38,84 | 37,24 | 38,84 | 5,72% | 2.241,00 |
| 19.05.2026 | 38,00 | 38,92 | 36,74 | 36,74 | -4,42% | 5.463,00 |
| 18.05.2026 | 38,80 | 39,94 | 37,44 | 38,44 | -2,39% | 8.728,00 |
| 15.05.2026 | 41,26 | 41,26 | 38,28 | 39,38 | -6,28% | 12.798,00 |
| 14.05.2026 | 43,72 | 44,48 | 41,92 | 42,02 | -3,71% | 7.767,00 |
| 13.05.2026 | 43,00 | 44,50 | 42,32 | 43,64 | 3,81% | 10.325,00 |
| 12.05.2026 | 42,90 | 43,84 | 41,24 | 42,04 | -2,91% | 3.669,00 |
| 11.05.2026 | 41,86 | 43,42 | 40,66 | 43,30 | 2,70% | 6.453,00 |
| 08.05.2026 | 40,96 | 43,04 | 40,96 | 42,16 | 3,84% | 9.633,00 |
| 07.05.2026 | 39,62 | 43,86 | 39,62 | 40,60 | 1,25% | 13.698,00 |
| 06.05.2026 | 36,04 | 40,74 | 36,04 | 40,10 | 13,53% | 7.351,00 |
| 05.05.2026 | 36,12 | 37,26 | 35,32 | 35,32 | -3,23% | 16.156,00 |
| 04.05.2026 | 37,30 | 38,04 | 35,98 | 36,50 | -0,65% | 12.963,00 |
| 30.04.2026 | 36,18 | 38,48 | 36,18 | 36,74 | 2,00% | 6.989,00 |
| 29.04.2026 | 37,68 | 37,68 | 36,02 | 36,02 | -2,60% | 7.979,00 |
| 28.04.2026 | 38,04 | 38,74 | 36,56 | 36,98 | -3,60% | 14.508,00 |
| 27.04.2026 | 39,74 | 39,74 | 38,04 | 38,36 | -1,74% | 6.402,00 |
| 24.04.2026 | 39,48 | 39,84 | 38,84 | 39,04 | -1,51% | 2.700,00 |
| 23.04.2026 | 40,22 | 41,56 | 39,08 | 39,64 | -4,62% | 6.799,00 |
| 22.04.2026 | 41,34 | 42,68 | 41,00 | 41,56 | 1,07% | 4.381,00 |
| 21.04.2026 | 42,62 | 42,72 | 40,56 | 41,12 | -3,93% | 8.288,00 |
| 20.04.2026 | 42,04 | 43,52 | 42,00 | 42,80 | -0,19% | 9.496,00 |
| 17.04.2026 | 40,82 | 43,98 | 40,10 | 42,88 | 5,10% | 18.906,00 |
| 16.04.2026 | 41,34 | 42,30 | 40,80 | 40,80 | -0,68% | 6.876,00 |
| 15.04.2026 | 42,62 | 43,56 | 40,70 | 41,08 | -4,38% | 7.653,00 |
| 14.04.2026 | 41,28 | 43,00 | 41,26 | 42,96 | 6,44% | 6.321,00 |
| 13.04.2026 | 40,70 | 41,24 | 40,26 | 40,36 | -2,84% | 2.220,00 |
| 10.04.2026 | 40,52 | 42,16 | 40,06 | 41,54 | 0,73% | 3.797,00 |
| 09.04.2026 | 40,92 | 41,78 | 40,06 | 41,24 | 0,54% | 2.452,00 |
| 08.04.2026 | 41,18 | 43,98 | 40,94 | 41,02 | 4,54% | 16.350,00 |
| 07.04.2026 | 38,70 | 40,26 | 38,70 | 39,24 | -0,91% | 2.901,00 |
| 02.04.2026 | 38,76 | 39,74 | 37,52 | 39,60 | 0,15% | 5.622,00 |
| 01.04.2026 | 39,46 | 41,24 | 38,84 | 39,54 | 1,49% | 8.941,00 |
| 31.03.2026 | 36,92 | 39,32 | 36,78 | 38,96 | 6,74% | 6.453,00 |
| 30.03.2026 | 36,32 | 37,90 | 36,00 | 36,50 | 0,77% | 8.680,00 |
| 27.03.2026 | 37,10 | 37,58 | 35,36 | 36,22 | -1,52% | 15.004,00 |
| 26.03.2026 | 37,22 | 38,00 | 36,34 | 36,78 | -2,80% | 8.024,00 |
| 25.03.2026 | 38,98 | 39,82 | 37,64 | 37,84 | -1,82% | 14.273,00 |
| 24.03.2026 | 36,70 | 38,54 | 36,18 | 38,54 | 4,44% | 7.487,00 |
| 23.03.2026 | 32,36 | 37,72 | 30,90 | 36,90 | 6,83% | 36.875,00 |
| 20.03.2026 | 35,98 | 37,62 | 34,42 | 34,54 | -4,80% | 23.726,00 |
| 19.03.2026 | 37,56 | 37,72 | 34,58 | 36,28 | -3,36% | 55.274,00 |
| 18.03.2026 | 39,44 | 40,84 | 37,18 | 37,54 | -5,15% | 17.304,00 |
| 17.03.2026 | 39,30 | 41,04 | 39,14 | 39,58 | -2,13% | 7.549,00 |
| 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 |