£32,533
0,27%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,59 | 33,21 | 32,42 | 33,07 | 1,91% | - |
| 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 |
| 10.03.2026 | 36,52 | 37,92 | 36,30 | 37,74 | 6,55% | 193.526,00 |
| 09.03.2026 | 33,84 | 35,42 | 33,50 | 35,42 | 0,03% | 116.567,00 |
| 06.03.2026 | 35,78 | 36,32 | 34,62 | 35,41 | -0,87% | 201.527,00 |
| 05.03.2026 | 38,80 | 38,98 | 35,42 | 35,72 | -7,27% | 225.465,00 |
| 04.03.2026 | 38,92 | 40,08 | 38,02 | 38,52 | -1,13% | 110.312,00 |
| 03.03.2026 | 40,18 | 40,75 | 37,82 | 38,96 | -5,44% | 275.775,00 |
| 02.03.2026 | 43,12 | 43,79 | 40,73 | 41,20 | -2,97% | 165.177,00 |
| 27.02.2026 | 42,36 | 43,50 | 42,04 | 42,46 | 3,46% | 116.239,00 |
| 26.02.2026 | 42,34 | 42,34 | 40,48 | 41,04 | -5,13% | 190.817,00 |
| 25.02.2026 | 40,93 | 43,30 | 40,93 | 43,26 | 7,29% | 181.888,00 |
| 24.02.2026 | 39,44 | 40,39 | 38,75 | 40,32 | 1,41% | 108.668,00 |
| 23.02.2026 | 39,77 | 40,60 | 39,04 | 39,76 | 2,45% | 173.167,00 |
| 20.02.2026 | 38,68 | 39,82 | 38,05 | 38,81 | 0,39% | 126.845,00 |
| 19.02.2026 | 39,10 | 39,20 | 37,92 | 38,66 | -1,18% | 177.675,00 |
| 18.02.2026 | 37,99 | 39,12 | 37,32 | 39,12 | 4,77% | 211.532,00 |
| 17.02.2026 | 37,56 | 37,56 | 35,64 | 37,34 | -2,15% | 127.324,00 |
| 16.02.2026 | 38,38 | 38,44 | 37,70 | 38,16 | -0,75% | 74.004,00 |
| 13.02.2026 | 37,66 | 38,84 | 36,76 | 38,45 | 2,37% | 200.315,00 |
| 12.02.2026 | 39,63 | 39,92 | 37,44 | 37,56 | -4,38% | 116.926,00 |
| 11.02.2026 | 38,78 | 39,54 | 38,00 | 39,28 | 3,37% | 144.087,00 |
| 10.02.2026 | 38,18 | 38,71 | 37,66 | 38,00 | -2,01% | 98.119,00 |
| 09.02.2026 | 37,55 | 39,10 | 37,46 | 38,78 | 5,75% | 127.243,00 |
| 06.02.2026 | 34,85 | 37,18 | 34,85 | 36,67 | 3,12% | 244.956,00 |
| 05.02.2026 | 36,72 | 37,20 | 35,32 | 35,56 | -5,83% | 360.623,00 |
| 04.02.2026 | 39,32 | 40,32 | 37,52 | 37,76 | -3,23% | 267.904,00 |
| 03.02.2026 | 38,26 | 39,26 | 37,52 | 39,02 | 6,38% | 326.132,00 |
| 02.02.2026 | 34,20 | 37,55 | 33,50 | 36,68 | -0,05% | 482.364,00 |
| 30.01.2026 | 37,67 | 37,92 | 35,85 | 36,70 | -5,90% | 548.098,00 |
| 29.01.2026 | 42,22 | 43,13 | 37,93 | 39,00 | -5,25% | 274.293,00 |
| 28.01.2026 | 42,94 | 42,94 | 39,48 | 41,16 | -0,58% | 165.961,00 |
| 27.01.2026 | 43,60 | 44,02 | 41,02 | 41,40 | -6,92% | 236.079,00 |
| 26.01.2026 | 42,86 | 44,70 | 42,76 | 44,48 | 6,87% | 237.312,00 |
| 23.01.2026 | 40,89 | 41,90 | 40,36 | 41,62 | 1,91% | 205.194,00 |
| 22.01.2026 | 39,93 | 40,94 | 39,09 | 40,84 | 0,84% | 236.938,00 |
| 21.01.2026 | 40,70 | 40,84 | 39,50 | 40,50 | 1,86% | 155.860,00 |
| 20.01.2026 | 40,02 | 40,76 | 39,24 | 39,76 | -0,50% | 199.027,00 |
| 19.01.2026 | 39,00 | 39,96 | 38,72 | 39,96 | 6,11% | 135.413,00 |
| 16.01.2026 | 37,08 | 37,85 | 36,64 | 37,66 | 0,32% | 137.645,00 |
| 15.01.2026 | 36,90 | 37,73 | 35,85 | 37,54 | -0,32% | 256.417,00 |
| 14.01.2026 | 38,74 | 39,24 | 37,40 | 37,66 | -0,42% | 401.138,00 |
| 13.01.2026 | 37,38 | 37,82 | 36,90 | 37,82 | 1,29% | 208.692,00 |
| 12.01.2026 | 37,00 | 37,82 | 36,58 | 37,34 | 5,30% | 171.540,00 |
| 09.01.2026 | 34,80 | 35,85 | 34,20 | 35,46 | 3,08% | 172.219,00 |
| 08.01.2026 | 34,62 | 35,22 | 33,88 | 34,40 | -1,71% | 220.945,00 |