£16,941
1,38%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 16,75 | 17,01 | 16,56 | 16,89 | 1,08% | 202.112,00 |
| 21.08.2025 | 16,61 | 16,81 | 16,49 | 16,71 | 1,46% | 104.891,00 |
| 20.08.2025 | 16,23 | 16,65 | 16,18 | 16,47 | 0,49% | 283.396,00 |
| 19.08.2025 | 16,79 | 16,96 | 16,37 | 16,39 | -3,76% | 282.910,00 |
| 18.08.2025 | 17,21 | 17,45 | 16,98 | 17,03 | 0,89% | 155.402,00 |
| 15.08.2025 | 17,07 | 17,16 | 16,58 | 16,88 | 0,00% | 237.122,00 |
| 14.08.2025 | 16,89 | 17,13 | 16,77 | 16,88 | -0,30% | 213.120,00 |
| 13.08.2025 | 17,51 | 17,69 | 16,92 | 16,93 | -2,42% | 253.328,00 |
| 12.08.2025 | 17,39 | 17,66 | 17,16 | 17,35 | -0,46% | 162.239,00 |
| 11.08.2025 | 16,86 | 17,46 | 16,83 | 17,43 | 2,71% | 284.594,00 |
| 08.08.2025 | 16,68 | 17,54 | 16,68 | 16,97 | 1,37% | 513.440,00 |
| 07.08.2025 | 16,76 | 17,36 | 16,62 | 16,74 | 1,15% | 335.359,00 |
| 06.08.2025 | 15,31 | 16,55 | 15,17 | 16,55 | 9,03% | 308.934,00 |
| 05.08.2025 | 14,87 | 15,81 | 14,85 | 15,18 | 5,86% | 404.969,00 |
| 04.08.2025 | 14,12 | 14,58 | 13,70 | 14,34 | -0,28% | 192.108,00 |
| 01.08.2025 | 13,97 | 14,49 | 13,92 | 14,38 | 2,71% | 138.339,00 |
| 31.07.2025 | 14,05 | 14,24 | 13,89 | 14,00 | -2,30% | 78.982,00 |
| 30.07.2025 | 14,34 | 14,37 | 14,16 | 14,33 | 0,21% | 102.521,00 |
| 29.07.2025 | 14,18 | 14,30 | 13,99 | 14,30 | 2,58% | 160.163,00 |
| 28.07.2025 | 14,16 | 14,21 | 13,76 | 13,94 | -0,57% | 361.991,00 |
| 25.07.2025 | 14,35 | 14,37 | 13,96 | 14,02 | -2,16% | 239.790,00 |
| 24.07.2025 | 14,61 | 14,70 | 14,25 | 14,33 | -2,05% | 144.730,00 |
| 23.07.2025 | 14,61 | 14,71 | 13,88 | 14,63 | -0,20% | 242.424,00 |
| 22.07.2025 | 14,90 | 14,92 | 14,53 | 14,66 | -2,07% | 211.834,00 |
| 21.07.2025 | 14,62 | 15,03 | 14,51 | 14,97 | 3,74% | 140.216,00 |
| 18.07.2025 | 14,78 | 14,88 | 14,38 | 14,43 | -2,82% | 153.230,00 |
| 17.07.2025 | 14,60 | 14,98 | 14,59 | 14,85 | 0,87% | 132.021,00 |
| 16.07.2025 | 14,82 | 14,93 | 14,46 | 14,72 | 0,14% | 93.815,00 |
| 15.07.2025 | 15,34 | 15,39 | 14,57 | 14,70 | -4,67% | 182.172,00 |
| 14.07.2025 | 15,40 | 15,65 | 15,38 | 15,42 | 2,25% | 150.041,00 |
| 11.07.2025 | 14,89 | 15,17 | 14,83 | 15,08 | 2,17% | 202.111,00 |
| 10.07.2025 | 14,66 | 14,90 | 14,64 | 14,76 | 1,86% | 132.185,00 |
| 09.07.2025 | 14,78 | 14,80 | 14,40 | 14,49 | -1,36% | 185.088,00 |
| 08.07.2025 | 14,98 | 15,38 | 14,58 | 14,69 | -1,61% | 128.538,00 |
| 07.07.2025 | 14,86 | 14,97 | 14,66 | 14,93 | 0,27% | 86.635,00 |
| 04.07.2025 | 14,65 | 14,92 | 14,55 | 14,89 | 2,20% | 192.095,00 |
| 03.07.2025 | 14,27 | 14,68 | 14,20 | 14,57 | 1,11% | 186.645,00 |
| 02.07.2025 | 14,49 | 14,61 | 14,21 | 14,41 | -0,62% | 285.727,00 |
| 01.07.2025 | 14,68 | 14,76 | 14,47 | 14,50 | 0,69% | 108.654,00 |
| 30.06.2025 | 14,51 | 14,57 | 14,23 | 14,40 | 0,91% | 110.322,00 |
| 27.06.2025 | 14,88 | 14,91 | 14,25 | 14,27 | -4,55% | 157.551,00 |
| 26.06.2025 | 14,61 | 14,99 | 14,57 | 14,95 | 3,89% | 187.166,00 |
| 25.06.2025 | 14,30 | 14,50 | 14,20 | 14,39 | 2,24% | 176.580,00 |
| 24.06.2025 | 14,15 | 14,37 | 13,86 | 14,08 | -2,26% | 104.309,00 |
| 23.06.2025 | 13,96 | 14,45 | 13,96 | 14,40 | 1,77% | 174.960,00 |
| 20.06.2025 | 14,27 | 14,44 | 14,07 | 14,15 | -0,42% | 97.253,00 |
| 19.06.2025 | 14,32 | 14,39 | 14,15 | 14,21 | -1,97% | 71.673,00 |
| 18.06.2025 | 14,39 | 14,53 | 14,36 | 14,50 | 1,15% | 154.702,00 |
| 17.06.2025 | 13,74 | 14,34 | 13,73 | 14,33 | 0,35% | 170.038,00 |
| 16.06.2025 | 14,53 | 14,54 | 14,16 | 14,28 | -0,97% | 266.044,00 |
| 13.06.2025 | 14,06 | 14,47 | 14,02 | 14,42 | 2,27% | 286.654,00 |
| 12.06.2025 | 14,01 | 14,16 | 13,86 | 14,10 | 1,59% | 213.929,00 |
| 11.06.2025 | 13,54 | 13,93 | 13,39 | 13,88 | 3,58% | 148.744,00 |
| 10.06.2025 | 13,68 | 13,81 | 13,32 | 13,40 | -2,19% | 138.599,00 |
| 09.06.2025 | 13,43 | 13,80 | 13,40 | 13,70 | 2,32% | 115.753,00 |
| 06.06.2025 | 13,31 | 13,58 | 13,27 | 13,39 | 1,06% | 405.417,00 |
| 05.06.2025 | 12,68 | 13,37 | 12,68 | 13,25 | 4,78% | 261.578,00 |
| 04.06.2025 | 12,50 | 12,72 | 12,43 | 12,65 | 2,22% | 144.221,00 |
| 03.06.2025 | 12,25 | 12,60 | 12,25 | 12,37 | 0,32% | 338.200,00 |
| 02.06.2025 | 11,78 | 12,46 | 11,78 | 12,33 | 6,38% | 157.510,00 |
| 30.05.2025 | 11,60 | 11,73 | 11,47 | 11,59 | -0,69% | 227.903,00 |
| 29.05.2025 | 11,34 | 11,69 | 11,08 | 11,67 | 2,91% | 88.389,00 |
| 28.05.2025 | 11,18 | 11,35 | 11,18 | 11,34 | 0,58% | 103.068,00 |
| 27.05.2025 | 11,22 | 11,29 | 10,87 | 11,28 | -1,75% | 111.956,00 |
| 26.05.2025 | 11,52 | 11,62 | 11,38 | 11,48 | 1,55% | - |
| 23.05.2025 | 11,16 | 11,34 | 11,05 | 11,30 | 3,01% | 103.549,00 |
| 22.05.2025 | 10,78 | 10,97 | 10,78 | 10,97 | 1,20% | 211.206,00 |
| 21.05.2025 | 10,54 | 10,86 | 10,54 | 10,84 | 3,58% | 95.888,00 |
| 20.05.2025 | 10,13 | 10,51 | 10,08 | 10,47 | 2,60% | 121.349,00 |
| 19.05.2025 | 10,19 | 10,63 | 10,10 | 10,20 | 2,20% | 93.642,00 |
| 16.05.2025 | 10,12 | 10,15 | 9,86 | 9,98 | -2,11% | 101.198,00 |
| 15.05.2025 | 9,70 | 10,21 | 9,63 | 10,20 | 3,50% | 132.929,00 |
| 14.05.2025 | 10,01 | 10,12 | 9,84 | 9,85 | -1,89% | 137.974,00 |
| 13.05.2025 | 10,06 | 10,22 | 9,94 | 10,04 | 0,25% | 141.288,00 |
| 12.05.2025 | 10,78 | 10,82 | 9,99 | 10,02 | -5,96% | 236.233,00 |
| 09.05.2025 | 10,29 | 10,71 | 10,26 | 10,65 | 3,70% | 113.540,00 |
| 08.05.2025 | 10,45 | 10,46 | 10,21 | 10,27 | -2,56% | 201.683,00 |
| 07.05.2025 | 10,70 | 10,74 | 10,50 | 10,54 | -0,71% | 188.230,00 |
| 06.05.2025 | 10,33 | 10,65 | 10,32 | 10,62 | 4,80% | 216.205,00 |
| 05.05.2025 | 10,14 | 10,20 | 9,95 | 10,13 | -0,16% | - |
| 02.05.2025 | 10,15 | 10,22 | 10,02 | 10,15 | 2,37% | 131.066,00 |
| 01.05.2025 | 9,99 | 10,06 | 9,86 | 9,91 | -1,10% | 57.221,00 |
| 30.04.2025 | 10,02 | 10,18 | 9,91 | 10,02 | -0,99% | 155.108,00 |
| 29.04.2025 | 10,00 | 10,20 | 10,00 | 10,12 | 1,40% | 132.430,00 |
| 28.04.2025 | 9,86 | 10,05 | 9,86 | 9,98 | 1,40% | 102.271,00 |
| 25.04.2025 | 10,03 | 10,03 | 9,82 | 9,84 | -1,97% | 156.876,00 |
| 24.04.2025 | 9,94 | 10,16 | 9,92 | 10,04 | 1,72% | 136.856,00 |
| 23.04.2025 | 9,89 | 9,99 | 9,39 | 9,87 | -5,00% | 246.292,00 |
| 22.04.2025 | 10,45 | 10,60 | 10,10 | 10,39 | 2,06% | 240.172,00 |
| 17.04.2025 | 10,41 | 10,41 | 10,09 | 10,18 | -5,78% | 303.049,00 |
| 16.04.2025 | 10,78 | 10,92 | 10,61 | 10,81 | 2,13% | 291.650,00 |
| 15.04.2025 | 10,29 | 10,59 | 10,25 | 10,58 | 4,24% | 154.610,00 |
| 14.04.2025 | 9,92 | 10,22 | 9,87 | 10,15 | 2,60% | 188.943,00 |
| 11.04.2025 | 9,49 | 9,92 | 9,49 | 9,89 | 6,72% | 239.689,00 |
| 10.04.2025 | 9,28 | 9,36 | 8,97 | 9,27 | 5,22% | 91.515,00 |
| 09.04.2025 | 8,38 | 8,98 | 8,36 | 8,81 | 2,62% | 115.536,00 |
| 08.04.2025 | 8,40 | 8,76 | 8,40 | 8,59 | 4,25% | 121.761,00 |
| 07.04.2025 | 7,93 | 8,61 | 7,67 | 8,24 | 0,04% | 434.674,00 |
| 04.04.2025 | 9,19 | 9,26 | 8,16 | 8,23 | -10,47% | 674.215,00 |
| 03.04.2025 | 9,19 | 9,33 | 8,89 | 9,20 | -1,66% | 135.426,00 |