£13,791
4,09%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |