£27,818
-0,22%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 28,47 | 28,47 | 27,29 | 27,42 | -1,64% | - |
| 01.12.2025 | 26,22 | 28,48 | 26,22 | 27,88 | 5,21% | 220.241,00 |
| 28.11.2025 | 25,92 | 26,64 | 25,92 | 26,50 | 3,64% | 58.102,00 |
| 27.11.2025 | 25,86 | 26,12 | 25,44 | 25,57 | -1,80% | 115.373,00 |
| 26.11.2025 | 25,19 | 26,04 | 25,19 | 26,04 | 5,00% | 218.581,00 |
| 25.11.2025 | 24,92 | 25,05 | 24,22 | 24,80 | -0,72% | 152.349,00 |
| 24.11.2025 | 23,23 | 24,98 | 23,23 | 24,98 | 9,47% | 101.659,00 |
| 21.11.2025 | 22,54 | 23,02 | 22,20 | 22,82 | -3,31% | 223.554,00 |
| 20.11.2025 | 24,16 | 24,28 | 23,52 | 23,60 | -2,07% | 119.716,00 |
| 19.11.2025 | 23,26 | 24,64 | 23,24 | 24,10 | 5,33% | 159.278,00 |
| 18.11.2025 | 22,20 | 23,06 | 21,84 | 22,88 | -2,14% | 318.216,00 |
| 17.11.2025 | 23,68 | 23,96 | 23,38 | 23,38 | -1,27% | 51.915,00 |
| 14.11.2025 | 23,56 | 23,88 | 22,68 | 23,68 | -1,17% | 163.382,00 |
| 13.11.2025 | 23,88 | 24,90 | 23,82 | 23,96 | 2,22% | 183.030,00 |
| 12.11.2025 | 23,26 | 23,86 | 23,12 | 23,44 | 1,56% | 101.159,00 |
| 11.11.2025 | 23,26 | 23,66 | 22,82 | 23,08 | -1,03% | 99.801,00 |
| 10.11.2025 | 23,24 | 23,68 | 22,76 | 23,32 | 6,87% | 137.302,00 |
| 07.11.2025 | 22,38 | 22,42 | 21,64 | 21,82 | -1,71% | 86.320,00 |
| 06.11.2025 | 21,80 | 22,20 | 21,64 | 22,20 | 3,45% | 152.278,00 |
| 05.11.2025 | 21,70 | 21,80 | 21,02 | 21,46 | -1,20% | 203.009,00 |
| 04.11.2025 | 21,50 | 21,86 | 21,25 | 21,72 | -1,45% | 154.066,00 |
| 03.11.2025 | 22,34 | 22,68 | 22,00 | 22,04 | 0,23% | 174.594,00 |
| 31.10.2025 | 22,92 | 23,00 | 21,86 | 21,99 | -2,18% | 158.266,00 |
| 30.10.2025 | 22,32 | 22,78 | 22,22 | 22,48 | -0,35% | 204.904,00 |
| 29.10.2025 | 21,92 | 23,08 | 21,92 | 22,56 | 5,03% | 270.791,00 |
| 28.10.2025 | 20,72 | 21,48 | 20,13 | 21,48 | 2,09% | 401.227,00 |
| 27.10.2025 | 22,02 | 22,07 | 20,68 | 21,04 | -4,75% | 287.167,00 |
| 24.10.2025 | 21,52 | 22,14 | 21,22 | 22,09 | 0,87% | 166.597,00 |
| 23.10.2025 | 21,56 | 22,32 | 21,12 | 21,90 | 5,29% | 293.096,00 |
| 22.10.2025 | 23,06 | 23,22 | 20,80 | 20,80 | -1,61% | 394.396,00 |
| 21.10.2025 | 24,35 | 24,58 | 20,04 | 21,14 | -12,21% | 365.485,00 |
| 20.10.2025 | 23,32 | 24,22 | 22,61 | 24,08 | 2,99% | 194.482,00 |
| 17.10.2025 | 26,34 | 26,48 | 23,28 | 23,38 | -11,04% | 212.308,00 |
| 16.10.2025 | 26,42 | 26,50 | 25,85 | 26,28 | 0,46% | 265.797,00 |
| 15.10.2025 | 26,23 | 26,44 | 25,64 | 26,16 | 0,46% | 147.076,00 |
| 14.10.2025 | 25,39 | 26,26 | 25,24 | 26,04 | 0,46% | 215.192,00 |
| 13.10.2025 | 24,39 | 26,08 | 24,39 | 25,92 | 9,27% | 246.209,00 |
| 10.10.2025 | 23,16 | 23,98 | 22,74 | 23,72 | -0,92% | 289.425,00 |
| 09.10.2025 | 23,72 | 24,38 | 23,42 | 23,94 | 1,48% | 178.552,00 |
| 08.10.2025 | 23,58 | 23,92 | 23,16 | 23,59 | 2,65% | 206.261,00 |
| 07.10.2025 | 23,32 | 23,58 | 22,86 | 22,98 | -1,88% | 228.454,00 |
| 06.10.2025 | 23,66 | 23,76 | 23,10 | 23,42 | 0,64% | 225.234,00 |
| 03.10.2025 | 23,28 | 23,82 | 23,12 | 23,27 | 1,62% | 334.648,00 |
| 02.10.2025 | 23,60 | 23,91 | 22,80 | 22,90 | -2,80% | 251.221,00 |
| 01.10.2025 | 23,62 | 23,92 | 23,06 | 23,56 | 0,34% | 194.083,00 |
| 30.09.2025 | 23,34 | 23,77 | 22,78 | 23,48 | 1,29% | 261.321,00 |
| 29.09.2025 | 23,84 | 23,88 | 23,18 | 23,18 | -0,26% | 229.139,00 |
| 26.09.2025 | 22,76 | 23,26 | 22,46 | 23,24 | 2,29% | 265.316,00 |
| 25.09.2025 | 22,98 | 23,21 | 22,46 | 22,72 | -1,30% | 310.764,00 |
| 24.09.2025 | 23,56 | 23,78 | 22,94 | 23,02 | -1,79% | 174.465,00 |
| 23.09.2025 | 24,14 | 24,16 | 23,44 | 23,44 | -1,51% | 172.617,00 |
| 22.09.2025 | 23,64 | 23,93 | 23,35 | 23,80 | 4,57% | 270.851,00 |
| 19.09.2025 | 22,00 | 22,83 | 21,76 | 22,76 | 5,18% | 204.207,00 |
| 18.09.2025 | 21,68 | 21,84 | 21,16 | 21,64 | -1,01% | 462.052,00 |
| 17.09.2025 | 22,24 | 22,24 | 21,38 | 21,86 | -2,50% | 238.682,00 |
| 16.09.2025 | 22,52 | 23,20 | 22,42 | 22,42 | 2,14% | 340.806,00 |
| 15.09.2025 | 21,64 | 21,98 | 20,90 | 21,95 | 1,34% | 314.965,00 |
| 12.09.2025 | 22,40 | 23,00 | 21,56 | 21,66 | -3,01% | 182.507,00 |
| 11.09.2025 | 22,05 | 22,56 | 22,03 | 22,33 | 2,14% | - |
| 10.09.2025 | 21,65 | 21,89 | 21,19 | 21,87 | 0,78% | - |
| 09.09.2025 | 21,79 | 22,25 | 21,67 | 21,70 | -0,95% | - |
| 08.09.2025 | 21,50 | 22,09 | 21,50 | 21,91 | 3,72% | - |
| 05.09.2025 | 21,18 | 21,40 | 20,86 | 21,12 | 1,05% | 214.520,00 |
| 04.09.2025 | 20,55 | 21,07 | 20,32 | 20,90 | 0,77% | 275.783,00 |
| 03.09.2025 | 19,41 | 20,74 | 19,26 | 20,74 | 8,08% | 578.844,00 |
| 02.09.2025 | 18,34 | 19,26 | 18,26 | 19,19 | 5,44% | 421.840,00 |
| 01.09.2025 | 18,32 | 18,41 | 18,08 | 18,20 | 2,25% | 212.708,00 |
| 29.08.2025 | 17,74 | 17,89 | 17,54 | 17,80 | 1,54% | 197.650,00 |
| 28.08.2025 | 17,65 | 17,79 | 17,39 | 17,53 | -0,11% | 132.135,00 |
| 27.08.2025 | 17,35 | 17,59 | 17,13 | 17,55 | 1,56% | 153.544,00 |
| 26.08.2025 | 17,09 | 17,34 | 16,93 | 17,28 | 0,48% | 398.952,00 |
| 25.08.2025 | 17,01 | 17,33 | 16,97 | 17,20 | 2,18% | - |
| 22.08.2025 | 16,75 | 17,01 | 16,56 | 16,83 | 0,72% | 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 |