31,680€
-2,82%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 32,30 | 32,30 | 31,38 | 31,78 | -2,52% | - |
| 20.10.2026 | 31,22 | 32,88 | 31,06 | 32,60 | 2,58% | 2.346,00 |
| 19.10.2026 | 32,48 | 32,72 | 31,78 | 31,78 | -1,73% | 1.440,00 |
| 16.10.2026 | 31,98 | 32,88 | 31,68 | 32,34 | 3,45% | 1.573,00 |
| 15.10.2026 | 31,18 | 31,86 | 30,62 | 31,26 | 0,77% | 11.879,00 |
| 14.10.2026 | 32,02 | 32,70 | 30,60 | 31,02 | -3,12% | 18.756,00 |
| 13.10.2026 | 32,14 | 33,00 | 32,02 | 32,02 | 0,00% | 8.415,00 |
| 12.10.2026 | 33,22 | 33,22 | 32,02 | 32,02 | -2,26% | 6.479,00 |
| 09.10.2026 | 32,02 | 33,40 | 32,00 | 32,76 | 3,87% | 6.403,00 |
| 08.10.2026 | 31,86 | 32,26 | 31,02 | 31,54 | -1,62% | 9.444,00 |
| 07.10.2026 | 32,02 | 32,60 | 31,52 | 32,06 | -2,14% | 2.480,00 |
| 06.10.2026 | 31,84 | 32,76 | 31,76 | 32,76 | 1,17% | 1.941,00 |
| 05.10.2026 | 32,52 | 33,10 | 31,66 | 32,38 | 0,56% | 4.053,00 |
| 02.10.2026 | 31,56 | 33,06 | 31,52 | 32,20 | 1,71% | 2.351,00 |
| 01.10.2026 | 32,04 | 32,60 | 31,60 | 31,66 | -1,00% | 5.906,00 |
| 30.09.2026 | 31,96 | 32,78 | 31,62 | 31,98 | -1,36% | 10.308,00 |
| 29.09.2026 | 32,08 | 32,96 | 31,52 | 32,42 | 1,12% | 2.057,00 |
| 28.09.2026 | 32,68 | 33,20 | 31,52 | 32,06 | -3,84% | 8.267,00 |
| 25.09.2026 | 33,30 | 34,24 | 32,76 | 33,34 | 2,02% | 7.153,00 |
| 24.09.2026 | 34,12 | 34,48 | 32,68 | 32,68 | -4,44% | 3.917,00 |
| 23.09.2026 | 34,52 | 35,42 | 33,54 | 34,20 | -2,95% | 2.994,00 |
| 22.09.2026 | 34,32 | 35,24 | 34,00 | 35,24 | 0,40% | 1.631,00 |
| 21.09.2026 | 35,68 | 36,02 | 34,46 | 35,10 | -1,46% | 3.320,00 |
| 18.09.2026 | 35,26 | 36,50 | 35,20 | 35,62 | 0,39% | 6.155,00 |
| 17.09.2026 | 33,94 | 35,58 | 33,78 | 35,48 | 4,17% | 999,00 |
| 16.09.2026 | 33,82 | 35,36 | 33,82 | 34,06 | 1,61% | 1.953,00 |
| 15.09.2026 | 34,38 | 34,74 | 33,22 | 33,52 | -3,68% | 8.389,00 |
| 14.09.2026 | 35,32 | 35,52 | 33,76 | 34,80 | -1,30% | 6.249,00 |
| 11.09.2026 | 35,38 | 36,16 | 34,52 | 35,26 | -0,17% | 5.713,00 |
| 10.09.2026 | 36,02 | 36,78 | 34,52 | 35,32 | -1,94% | 5.777,00 |
| 09.09.2026 | 36,60 | 36,98 | 35,88 | 36,02 | -1,10% | 1.696,00 |
| 08.09.2026 | 35,84 | 36,96 | 35,52 | 36,42 | 2,53% | 1.571,00 |
| 07.09.2026 | 36,98 | 36,98 | 35,50 | 35,52 | -3,95% | 4.161,00 |
| 04.09.2026 | 36,82 | 37,58 | 36,42 | 36,98 | 0,43% | 5.035,00 |
| 03.09.2026 | 36,96 | 37,46 | 36,24 | 36,82 | 1,15% | 5.097,00 |
| 02.09.2026 | 34,52 | 36,40 | 34,52 | 36,40 | 4,72% | 3.073,00 |
| 01.09.2026 | 36,40 | 36,72 | 34,02 | 34,76 | -5,13% | 17.486,00 |
| 31.08.2026 | 37,38 | 37,38 | 36,32 | 36,64 | 0,88% | 10.553,00 |
| 28.08.2026 | 37,28 | 38,42 | 36,32 | 36,32 | -3,09% | 13.325,00 |
| 27.08.2026 | 37,32 | 37,70 | 36,32 | 37,48 | 0,81% | 4.645,00 |
| 26.08.2026 | 38,00 | 38,48 | 36,74 | 37,18 | -2,36% | 3.519,00 |
| 25.08.2026 | 36,92 | 38,08 | 36,64 | 38,08 | 2,75% | 5.429,00 |
| 24.08.2026 | 38,62 | 38,98 | 36,58 | 37,06 | -3,49% | 10.954,00 |
| 21.08.2026 | 37,88 | 39,00 | 37,44 | 38,40 | 3,45% | 16.847,00 |
| 20.08.2026 | 36,12 | 37,98 | 35,70 | 37,12 | 2,03% | 4.901,00 |
| 19.08.2026 | 33,96 | 36,68 | 33,80 | 36,38 | 6,94% | 4.199,00 |
| 18.08.2026 | 34,90 | 34,90 | 33,66 | 34,02 | -2,97% | 7.800,00 |
| 17.08.2026 | 35,00 | 35,22 | 34,32 | 35,06 | 2,04% | 7.442,00 |
| 14.08.2026 | 33,50 | 35,44 | 33,38 | 34,36 | 1,30% | 9.618,00 |
| 13.08.2026 | 36,04 | 36,04 | 33,40 | 33,92 | -6,86% | 5.629,00 |
| 12.08.2026 | 35,48 | 37,00 | 35,30 | 36,42 | 2,94% | 8.520,00 |
| 11.08.2026 | 34,86 | 36,44 | 34,22 | 35,38 | 1,20% | 1.999,00 |
| 10.08.2026 | 34,26 | 38,90 | 33,90 | 34,96 | 2,70% | 8.644,00 |
| 07.08.2026 | 33,06 | 34,68 | 33,06 | 34,04 | 4,10% | 15.192,00 |
| 06.08.2026 | 33,00 | 33,48 | 31,50 | 32,70 | -2,91% | 13.132,00 |
| 05.08.2026 | 31,20 | 34,50 | 31,16 | 33,68 | 8,79% | 12.646,00 |
| 04.08.2026 | 29,70 | 31,06 | 29,42 | 30,96 | 6,54% | 6.551,00 |
| 03.08.2026 | 28,82 | 29,84 | 28,62 | 29,06 | -2,42% | 5.841,00 |
| 31.07.2026 | 30,30 | 30,30 | 29,40 | 29,78 | -1,46% | 2.896,00 |
| 30.07.2026 | 29,30 | 30,44 | 29,30 | 30,22 | 1,27% | 2.500,00 |
| 29.07.2026 | 30,12 | 30,42 | 28,52 | 29,84 | -1,13% | 6.958,00 |
| 28.07.2026 | 29,94 | 30,40 | 29,52 | 30,18 | 0,27% | 1.709,00 |
| 27.07.2026 | 30,66 | 31,16 | 29,78 | 30,10 | -0,27% | 2.466,00 |
| 24.07.2026 | 29,36 | 30,48 | 29,34 | 30,18 | 2,17% | 4.150,00 |
| 23.07.2026 | 31,92 | 32,14 | 29,02 | 29,54 | -9,05% | 5.796,00 |
| 22.07.2026 | 30,48 | 32,70 | 30,48 | 32,48 | 8,27% | 7.583,00 |
| 21.07.2026 | 28,78 | 30,26 | 28,40 | 30,00 | 4,97% | 6.312,00 |
| 20.07.2026 | 28,48 | 29,30 | 28,48 | 28,58 | -0,21% | 2.994,00 |
| 17.07.2026 | 28,82 | 29,18 | 28,32 | 28,64 | 1,06% | 1.782,00 |
| 16.07.2026 | 29,78 | 30,06 | 28,28 | 28,34 | -7,51% | 6.291,00 |
| 15.07.2026 | 30,02 | 30,72 | 29,52 | 30,64 | 2,13% | 5.348,00 |
| 14.07.2026 | 30,54 | 31,06 | 29,76 | 30,00 | -1,83% | 6.303,00 |
| 13.07.2026 | 30,84 | 31,12 | 30,26 | 30,56 | -2,43% | 6.455,00 |
| 10.07.2026 | 31,72 | 31,72 | 30,82 | 31,32 | -1,20% | 2.700,00 |
| 09.07.2026 | 31,30 | 31,70 | 30,84 | 31,70 | 1,60% | 4.168,00 |
| 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 |