£8,367
-9,01%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,10 | 9,22 | 8,25 | 8,36 | -9,04% | - |
| 03.04.2025 | 9,19 | 9,33 | 8,89 | 9,20 | -1,66% | 135.426,00 |
| 02.04.2025 | 9,45 | 9,45 | 9,23 | 9,35 | -1,79% | 132.938,00 |
| 01.04.2025 | 9,40 | 9,57 | 9,38 | 9,52 | 2,20% | 150.186,00 |
| 31.03.2025 | 9,40 | 9,42 | 9,19 | 9,32 | -1,43% | 115.425,00 |
| 28.03.2025 | 9,47 | 9,60 | 9,42 | 9,45 | -0,26% | 146.443,00 |
| 27.03.2025 | 9,43 | 9,51 | 9,36 | 9,48 | 0,74% | 112.414,00 |
| 26.03.2025 | 9,50 | 9,55 | 9,40 | 9,41 | -0,16% | 87.493,00 |
| 25.03.2025 | 9,29 | 9,48 | 9,22 | 9,42 | 1,56% | 52.468,00 |
| 24.03.2025 | 9,35 | 9,42 | 9,19 | 9,28 | 1,31% | 82.619,00 |
| 21.03.2025 | 9,25 | 9,29 | 9,07 | 9,16 | -2,40% | 75.957,00 |
| 20.03.2025 | 9,48 | 9,53 | 9,26 | 9,38 | -0,85% | 131.141,00 |
| 19.03.2025 | 9,39 | 9,48 | 9,26 | 9,46 | -0,84% | 306.542,00 |
| 18.03.2025 | 9,46 | 9,60 | 9,46 | 9,54 | 1,71% | 207.743,00 |
| 17.03.2025 | 9,11 | 9,38 | 9,11 | 9,38 | 2,51% | 200.904,00 |
| 14.03.2025 | 8,94 | 9,33 | 8,91 | 9,15 | 1,69% | 325.057,00 |
| 13.03.2025 | 8,75 | 9,02 | 8,60 | 9,00 | 1,21% | 244.524,00 |
| 12.03.2025 | 8,67 | 8,91 | 8,67 | 8,89 | 4,90% | 205.315,00 |
| 11.03.2025 | 8,27 | 8,58 | 8,27 | 8,48 | 1,25% | 117.574,00 |
| 10.03.2025 | 8,48 | 8,53 | 8,30 | 8,37 | -1,12% | 167.229,00 |
| 07.03.2025 | 8,41 | 8,70 | 8,41 | 8,47 | 0,83% | 147.489,00 |
| 06.03.2025 | 8,30 | 8,43 | 8,21 | 8,40 | 1,33% | 114.086,00 |
| 05.03.2025 | 7,94 | 8,31 | 7,94 | 8,29 | 7,15% | 238.581,00 |
| 04.03.2025 | 7,53 | 7,91 | 7,47 | 7,73 | 2,38% | 217.439,00 |
| 03.03.2025 | 7,43 | 7,59 | 7,42 | 7,55 | 1,99% | 89.715,00 |
| 28.02.2025 | 7,39 | 7,44 | 7,34 | 7,41 | -1,46% | 90.447,00 |
| 27.02.2025 | 7,54 | 7,60 | 7,48 | 7,52 | -0,76% | 115.706,00 |
| 26.02.2025 | 7,46 | 7,58 | 7,39 | 7,57 | 2,47% | 88.789,00 |
| 25.02.2025 | 7,48 | 7,56 | 7,36 | 7,39 | -2,51% | 97.051,00 |
| 24.02.2025 | 7,66 | 7,69 | 7,51 | 7,58 | -0,46% | 33.581,00 |
| 21.02.2025 | 7,73 | 7,78 | 7,57 | 7,62 | -2,34% | 257.053,00 |
| 20.02.2025 | 7,78 | 7,86 | 7,72 | 7,80 | 1,73% | 231.340,00 |
| 19.02.2025 | 7,80 | 7,84 | 7,58 | 7,67 | -1,98% | 95.784,00 |
| 18.02.2025 | 7,88 | 7,90 | 7,74 | 7,82 | -0,45% | 62.909,00 |
| 17.02.2025 | 7,88 | 8,02 | 7,85 | 7,86 | -1,26% | 63.948,00 |
| 14.02.2025 | 8,15 | 8,27 | 7,95 | 7,96 | -0,31% | 188.947,00 |
| 13.02.2025 | 8,30 | 8,31 | 7,98 | 7,98 | 0,82% | 130.122,00 |
| 12.02.2025 | 7,86 | 7,94 | 7,71 | 7,92 | -0,22% | 84.974,00 |
| 11.02.2025 | 7,92 | 7,95 | 7,82 | 7,93 | -1,58% | 264.241,00 |
| 10.02.2025 | 7,71 | 8,09 | 7,69 | 8,06 | 5,98% | 305.165,00 |
| 07.02.2025 | 7,59 | 7,65 | 7,52 | 7,61 | 1,20% | 81.881,00 |
| 06.02.2025 | 7,61 | 7,69 | 7,45 | 7,52 | -0,23% | 188.045,00 |
| 05.02.2025 | 7,21 | 7,56 | 7,19 | 7,53 | 5,28% | 178.196,00 |
| 04.02.2025 | 7,07 | 7,17 | 7,05 | 7,16 | 1,20% | 121.529,00 |
| 03.02.2025 | 6,81 | 7,12 | 6,76 | 7,07 | 1,29% | 79.724,00 |
| 31.01.2025 | 7,04 | 7,09 | 6,94 | 6,98 | -2,38% | 47.566,00 |
| 30.01.2025 | 6,80 | 7,22 | 6,75 | 7,15 | 6,24% | 157.767,00 |
| 29.01.2025 | 6,66 | 6,78 | 6,62 | 6,73 | 2,44% | 126.060,00 |
| 28.01.2025 | 6,67 | 6,70 | 6,57 | 6,57 | -2,30% | 36.236,00 |
| 27.01.2025 | 6,68 | 6,84 | 6,60 | 6,73 | -2,11% | 47.731,00 |
| 24.01.2025 | 6,88 | 6,95 | 6,83 | 6,87 | 1,25% | 66.257,00 |
| 23.01.2025 | 6,82 | 6,83 | 6,74 | 6,79 | -1,02% | 71.402,00 |
| 22.01.2025 | 6,94 | 6,94 | 6,67 | 6,86 | -0,94% | 129.508,00 |
| 21.01.2025 | 6,82 | 6,95 | 6,77 | 6,92 | 0,80% | 120.150,00 |
| 20.01.2025 | 6,67 | 6,88 | 6,67 | 6,87 | 2,92% | 90.333,00 |
| 17.01.2025 | 6,78 | 6,82 | 6,45 | 6,67 | -2,06% | 37.239,00 |
| 16.01.2025 | 6,75 | 6,94 | 6,72 | 6,81 | 2,02% | 52.497,00 |
| 15.01.2025 | 6,63 | 6,71 | 6,57 | 6,68 | 2,30% | 129.370,00 |
| 14.01.2025 | 6,50 | 6,58 | 6,43 | 6,53 | 1,01% | 63.933,00 |
| 13.01.2025 | 6,61 | 6,64 | 6,34 | 6,46 | -2,93% | 134.698,00 |
| 10.01.2025 | 6,70 | 6,76 | 6,59 | 6,66 | -0,52% | 65.369,00 |
| 09.01.2025 | 6,51 | 6,78 | 6,51 | 6,69 | 3,20% | 96.601,00 |
| 08.01.2025 | 6,44 | 6,58 | 6,41 | 6,48 | 0,50% | 45.987,00 |
| 07.01.2025 | 6,40 | 6,57 | 6,38 | 6,45 | 0,12% | 51.233,00 |
| 06.01.2025 | 6,47 | 6,57 | 6,41 | 6,44 | -0,73% | 19.068,00 |
| 03.01.2025 | 6,57 | 6,58 | 6,47 | 6,49 | -0,15% | 28.406,00 |
| 02.01.2025 | 6,35 | 6,52 | 6,29 | 6,50 | 4,17% | 53.776,00 |
| 31.12.2024 | 6,16 | 6,25 | 6,16 | 6,24 | 0,81% | 8.358,00 |
| 30.12.2024 | 6,30 | 6,30 | 6,19 | 6,19 | -1,82% | 37.036,00 |
| 27.12.2024 | 6,38 | 6,40 | 6,28 | 6,31 | -1,64% | 69.900,00 |
| 24.12.2024 | 6,38 | 6,41 | 6,36 | 6,41 | 0,79% | 8.637,00 |
| 23.12.2024 | 6,42 | 6,42 | 6,31 | 6,36 | -0,16% | 18.610,00 |
| 20.12.2024 | 6,31 | 6,41 | 6,25 | 6,37 | 1,19% | 35.165,00 |
| 19.12.2024 | 6,36 | 6,41 | 6,28 | 6,30 | -2,70% | 40.711,00 |
| 18.12.2024 | 6,49 | 6,56 | 6,44 | 6,47 | -0,15% | 67.071,00 |
| 17.12.2024 | 6,51 | 6,53 | 6,44 | 6,48 | -1,29% | 40.998,00 |
| 16.12.2024 | 6,67 | 6,73 | 6,57 | 6,57 | -1,35% | 81.454,00 |
| 13.12.2024 | 6,78 | 6,83 | 6,65 | 6,66 | -1,99% | 96.155,00 |
| 12.12.2024 | 7,03 | 7,03 | 6,71 | 6,79 | -2,30% | 90.724,00 |
| 11.12.2024 | 6,79 | 7,04 | 6,77 | 6,95 | 1,98% | 48.366,00 |
| 10.12.2024 | 6,77 | 6,83 | 6,73 | 6,82 | -0,37% | 57.411,00 |
| 09.12.2024 | 6,60 | 6,84 | 6,60 | 6,84 | 4,08% | 68.324,00 |
| 06.12.2024 | 6,62 | 6,67 | 6,52 | 6,57 | -1,14% | 65.296,00 |
| 05.12.2024 | 6,66 | 6,73 | 6,63 | 6,65 | -0,93% | 48.455,00 |
| 04.12.2024 | 6,65 | 6,73 | 6,64 | 6,71 | 0,60% | 49.030,00 |
| 03.12.2024 | 6,51 | 6,68 | 6,47 | 6,67 | 2,42% | 141.134,00 |
| 02.12.2024 | 6,40 | 6,53 | 6,33 | 6,51 | 0,58% | 112.864,00 |
| 29.11.2024 | 6,43 | 6,51 | 6,43 | 6,48 | 2,05% | 63.614,00 |
| 28.11.2024 | 6,33 | 6,38 | 6,32 | 6,35 | 0,32% | 29.458,00 |
| 27.11.2024 | 6,44 | 6,47 | 6,30 | 6,33 | -0,94% | 51.715,00 |
| 26.11.2024 | 6,31 | 6,43 | 6,28 | 6,39 | 0,79% | 90.988,00 |
| 25.11.2024 | 6,46 | 6,46 | 6,24 | 6,34 | -3,06% | 74.095,00 |
| 22.11.2024 | 6,56 | 6,59 | 6,51 | 6,54 | -0,28% | 66.606,00 |
| 21.11.2024 | 6,66 | 6,67 | 6,52 | 6,55 | -0,03% | 49.154,00 |
| 20.11.2024 | 6,58 | 6,63 | 6,54 | 6,56 | -1,65% | 40.469,00 |
| 19.11.2024 | 6,64 | 6,69 | 6,58 | 6,67 | 0,98% | 47.080,00 |
| 18.11.2024 | 6,53 | 6,60 | 6,49 | 6,60 | 2,01% | 86.453,00 |
| 15.11.2024 | 6,29 | 6,48 | 6,29 | 6,47 | 2,70% | 151.797,00 |
| 14.11.2024 | 6,20 | 6,32 | 6,10 | 6,30 | -0,55% | 138.754,00 |
| 13.11.2024 | 6,25 | 6,50 | 6,25 | 6,34 | 2,18% | 138.974,00 |