£25,619
4,27%
Echtzeit-Aktienkurs FRESNILLO PLC DL -,50
Bid:
Ask:
Aktienkurse zur FRESNILLO PLC DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 25,02 | 25,92 | 24,94 | 25,46 | 3,60% | 94.198,00 |
| 29.07.2026 | 25,62 | 26,08 | 24,33 | 24,57 | -4,29% | 139.427,00 |
| 28.07.2026 | 25,26 | 25,81 | 24,98 | 25,67 | 1,42% | 153.474,00 |
| 27.07.2026 | 26,12 | 26,26 | 25,16 | 25,31 | -0,43% | 121.006,00 |
| 24.07.2026 | 24,94 | 25,62 | 24,94 | 25,42 | 2,42% | 134.971,00 |
| 23.07.2026 | 26,21 | 26,34 | 24,77 | 24,82 | -6,59% | 220.450,00 |
| 22.07.2026 | 25,45 | 26,60 | 25,45 | 26,57 | 5,02% | 211.116,00 |
| 21.07.2026 | 25,48 | 25,69 | 24,68 | 25,30 | 3,22% | 184.873,00 |
| 20.07.2026 | 24,29 | 24,88 | 24,14 | 24,51 | 0,62% | 141.646,00 |
| 17.07.2026 | 24,17 | 24,57 | 24,08 | 24,36 | -0,02% | 123.841,00 |
| 16.07.2026 | 25,32 | 25,32 | 24,26 | 24,37 | -1,81% | 197.367,00 |
| 15.07.2026 | 25,48 | 25,53 | 24,72 | 24,82 | -4,63% | 136.427,00 |
| 14.07.2026 | 25,75 | 26,35 | 25,33 | 26,02 | 1,32% | 150.131,00 |
| 13.07.2026 | 26,00 | 26,27 | 25,59 | 25,68 | -2,84% | 71.817,00 |
| 10.07.2026 | 26,55 | 26,73 | 26,07 | 26,43 | -0,53% | 50.133,00 |
| 09.07.2026 | 26,41 | 26,71 | 26,05 | 26,57 | 3,63% | 97.115,00 |
| 08.07.2026 | 27,04 | 27,05 | 25,44 | 25,64 | -6,42% | 151.638,00 |
| 07.07.2026 | 27,85 | 28,18 | 27,07 | 27,40 | -3,45% | 106.728,00 |
| 06.07.2026 | 28,99 | 29,10 | 28,12 | 28,38 | -2,54% | 104.236,00 |
| 03.07.2026 | 29,54 | 29,73 | 28,99 | 29,12 | 1,78% | 73.822,00 |
| 02.07.2026 | 27,72 | 28,79 | 27,54 | 28,61 | 2,51% | 162.897,00 |
| 01.07.2026 | 26,84 | 28,12 | 26,70 | 27,91 | 0,69% | 136.682,00 |
| 30.06.2026 | 27,94 | 28,21 | 27,41 | 27,72 | -1,35% | 102.452,00 |
| 29.06.2026 | 28,27 | 28,46 | 27,77 | 28,10 | -1,94% | 93.171,00 |
| 26.06.2026 | 27,75 | 28,68 | 27,41 | 28,66 | 1,65% | 150.574,00 |
| 25.06.2026 | 27,23 | 28,20 | 27,07 | 28,19 | 2,36% | 205.685,00 |
| 24.06.2026 | 28,42 | 29,09 | 26,81 | 27,54 | -5,20% | 245.519,00 |
| 23.06.2026 | 27,54 | 29,30 | 27,43 | 29,05 | -5,25% | 250.809,00 |
| 22.06.2026 | 30,56 | 30,91 | 29,80 | 30,66 | 3,84% | 131.308,00 |
| 19.06.2026 | 30,61 | 30,91 | 29,39 | 29,53 | -5,82% | 286.304,00 |
| 18.06.2026 | 32,12 | 32,33 | 30,64 | 31,35 | -5,97% | 140.250,00 |
| 17.06.2026 | 32,72 | 33,54 | 32,42 | 33,34 | 1,77% | 101.264,00 |
| 16.06.2026 | 31,59 | 32,83 | 31,51 | 32,76 | 1,87% | 97.780,00 |
| 15.06.2026 | 31,29 | 32,71 | 31,24 | 32,16 | 6,28% | 206.388,00 |
| 12.06.2026 | 30,12 | 30,33 | 29,31 | 30,26 | 5,99% | 115.339,00 |
| 11.06.2026 | 28,61 | 29,06 | 28,14 | 28,55 | 1,53% | 114.537,00 |
| 10.06.2026 | 28,41 | 28,82 | 28,00 | 28,12 | -2,93% | 145.510,00 |
| 09.06.2026 | 30,21 | 30,47 | 28,68 | 28,97 | -3,75% | 125.597,00 |
| 08.06.2026 | 29,24 | 30,22 | 29,11 | 30,10 | 0,28% | 131.819,00 |
| 05.06.2026 | 31,38 | 31,79 | 29,85 | 30,02 | -6,41% | 117.376,00 |
| 04.06.2026 | 32,07 | 32,34 | 31,39 | 32,07 | 1,26% | 108.446,00 |
| 03.06.2026 | 32,43 | 32,68 | 31,66 | 31,67 | -3,97% | 74.255,00 |
| 02.06.2026 | 33,04 | 33,86 | 32,38 | 32,98 | 2,39% | 168.470,00 |
| 01.06.2026 | 32,56 | 32,98 | 31,57 | 32,21 | -2,07% | 106.027,00 |
| 29.05.2026 | 32,46 | 33,43 | 32,19 | 32,89 | 1,37% | 122.899,00 |
| 28.05.2026 | 31,36 | 32,50 | 30,67 | 32,45 | 0,53% | 134.662,00 |
| 27.05.2026 | 32,56 | 32,85 | 31,77 | 32,28 | -1,42% | 155.100,00 |
| 26.05.2026 | 32,54 | 33,11 | 32,11 | 32,74 | -2,02% | 134.184,00 |
| 25.05.2026 | 33,38 | 33,59 | 33,36 | 33,42 | 3,49% | - |
| 22.05.2026 | 33,82 | 33,82 | 31,76 | 32,29 | -1,91% | 102.404,00 |
| 21.05.2026 | 32,76 | 33,48 | 32,19 | 32,92 | -0,18% | 96.259,00 |
| 20.05.2026 | 32,25 | 33,29 | 32,04 | 32,98 | 3,78% | 134.514,00 |
| 19.05.2026 | 33,14 | 33,30 | 31,71 | 31,78 | -4,79% | 179.041,00 |
| 18.05.2026 | 32,92 | 34,26 | 32,67 | 33,38 | 0,15% | 183.075,00 |
| 15.05.2026 | 35,17 | 35,53 | 32,91 | 33,33 | -9,87% | 150.497,00 |
| 14.05.2026 | 37,47 | 38,57 | 36,58 | 36,98 | -1,88% | 104.546,00 |
| 13.05.2026 | 38,08 | 38,55 | 36,27 | 37,69 | 4,75% | 147.431,00 |
| 12.05.2026 | 36,10 | 37,46 | 35,69 | 35,98 | -2,47% | 167.738,00 |
| 11.05.2026 | 35,19 | 37,45 | 35,07 | 36,89 | 2,96% | 148.991,00 |
| 08.05.2026 | 36,60 | 36,95 | 35,72 | 35,83 | -3,82% | 109.194,00 |
| 07.05.2026 | 34,64 | 37,75 | 34,64 | 37,26 | 7,49% | 332.983,00 |
| 06.05.2026 | 32,24 | 34,84 | 32,24 | 34,66 | 11,27% | 392.088,00 |
| 05.05.2026 | 32,55 | 32,62 | 31,05 | 31,15 | -1,65% | 255.075,00 |
| 04.05.2026 | 32,20 | 32,33 | 31,67 | 31,67 | -2,57% | - |
| 01.05.2026 | 31,64 | 32,82 | 31,15 | 32,51 | 2,88% | 74.405,00 |
| 30.04.2026 | 31,17 | 32,35 | 31,17 | 31,60 | 0,83% | 187.640,00 |
| 29.04.2026 | 32,72 | 32,72 | 31,12 | 31,34 | -2,99% | 95.172,00 |
| 28.04.2026 | 33,15 | 33,15 | 31,72 | 32,31 | -2,73% | 190.909,00 |
| 27.04.2026 | 33,63 | 33,92 | 32,95 | 33,21 | -2,18% | 77.341,00 |
| 24.04.2026 | 33,29 | 34,31 | 32,87 | 33,95 | -1,12% | 135.064,00 |
| 23.04.2026 | 34,95 | 34,98 | 33,94 | 34,34 | -5,88% | 177.452,00 |
| 22.04.2026 | 36,49 | 37,04 | 35,60 | 36,48 | 2,16% | 97.677,00 |
| 21.04.2026 | 36,55 | 36,57 | 35,32 | 35,71 | -3,01% | 103.930,00 |
| 20.04.2026 | 36,72 | 37,42 | 36,13 | 36,82 | -2,18% | 89.792,00 |
| 17.04.2026 | 35,30 | 37,92 | 34,64 | 37,64 | 5,97% | 104.134,00 |
| 16.04.2026 | 36,08 | 36,41 | 35,28 | 35,52 | 0,11% | 134.800,00 |
| 15.04.2026 | 36,88 | 37,29 | 35,44 | 35,48 | -3,03% | 186.464,00 |
| 14.04.2026 | 36,03 | 36,91 | 35,97 | 36,59 | 4,04% | 193.569,00 |
| 13.04.2026 | 34,93 | 35,58 | 34,86 | 35,17 | -2,40% | 109.417,00 |
| 10.04.2026 | 35,34 | 36,17 | 34,84 | 36,04 | 3,28% | 150.807,00 |
| 09.04.2026 | 35,55 | 35,82 | 34,57 | 34,89 | -3,24% | 179.411,00 |
| 08.04.2026 | 37,48 | 38,68 | 35,64 | 36,06 | 6,00% | 249.215,00 |
| 07.04.2026 | 34,34 | 34,80 | 33,61 | 34,02 | -0,53% | 105.515,00 |
| 02.04.2026 | 33,38 | 34,72 | 32,74 | 34,20 | -2,29% | 131.126,00 |
| 01.04.2026 | 34,70 | 35,13 | 34,00 | 35,00 | 6,38% | 245.931,00 |
| 31.03.2026 | 31,72 | 33,38 | 31,72 | 32,90 | 3,92% | 150.307,00 |
| 30.03.2026 | 31,48 | 32,18 | 31,28 | 31,66 | -0,94% | 131.297,00 |
| 27.03.2026 | 31,81 | 32,35 | 30,49 | 31,96 | 1,72% | 147.881,00 |
| 26.03.2026 | 32,35 | 32,44 | 31,40 | 31,42 | -4,67% | 165.638,00 |
| 25.03.2026 | 33,20 | 33,36 | 32,38 | 32,96 | 3,13% | 244.744,00 |
| 24.03.2026 | 31,70 | 32,18 | 30,96 | 31,96 | 2,17% | 162.099,00 |
| 23.03.2026 | 29,29 | 32,42 | 28,86 | 31,28 | 3,03% | 503.021,00 |
| 20.03.2026 | 31,44 | 31,81 | 30,04 | 30,36 | -2,32% | 304.926,00 |
| 19.03.2026 | 31,96 | 32,00 | 30,02 | 31,08 | -6,61% | 363.716,00 |
| 18.03.2026 | 34,83 | 34,83 | 32,30 | 33,28 | -2,75% | 281.829,00 |
| 17.03.2026 | 34,42 | 35,32 | 33,96 | 34,22 | -0,41% | 83.243,00 |
| 16.03.2026 | 33,64 | 34,54 | 33,03 | 34,36 | 0,17% | 242.311,00 |
| 13.03.2026 | 35,28 | 35,56 | 33,82 | 34,30 | -5,04% | 179.282,00 |
| 12.03.2026 | 36,69 | 37,07 | 35,40 | 36,12 | -0,14% | 264.017,00 |
| 11.03.2026 | 37,24 | 37,50 | 36,16 | 36,17 | -4,16% | 193.299,00 |