£26,543
-1,69%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 26,84 | 26,84 | 26,33 | 26,53 | -1,75% | - |
| 20.10.2026 | 26,66 | 27,26 | 25,94 | 27,00 | 0,71% | 90.531,00 |
| 19.10.2026 | 26,94 | 27,16 | 26,65 | 26,81 | -0,98% | 56.769,00 |
| 16.10.2026 | 26,96 | 27,43 | 26,73 | 27,08 | 1,14% | 41.860,00 |
| 15.10.2026 | 25,27 | 26,87 | 25,12 | 26,77 | 3,92% | 133.421,00 |
| 14.10.2026 | 27,25 | 27,35 | 25,60 | 25,76 | -5,42% | 167.398,00 |
| 13.10.2026 | 27,46 | 27,94 | 27,12 | 27,24 | -1,39% | 64.850,00 |
| 12.10.2026 | 27,86 | 27,86 | 27,29 | 27,62 | -0,22% | 41.786,00 |
| 09.10.2026 | 27,79 | 27,97 | 27,39 | 27,68 | 3,05% | 63.716,00 |
| 08.10.2026 | 26,63 | 27,11 | 26,07 | 26,86 | 0,15% | 82.991,00 |
| 07.10.2026 | 26,50 | 27,24 | 26,22 | 26,82 | -1,12% | 111.047,00 |
| 06.10.2026 | 27,39 | 27,64 | 26,87 | 27,13 | -0,35% | 89.678,00 |
| 05.10.2026 | 27,43 | 27,62 | 26,88 | 27,22 | 0,72% | 27.993,00 |
| 02.10.2026 | 27,09 | 27,84 | 26,75 | 27,03 | 0,43% | 120.883,00 |
| 01.10.2026 | 27,37 | 27,64 | 26,80 | 26,91 | -1,07% | 114.513,00 |
| 30.09.2026 | 27,48 | 27,81 | 27,15 | 27,20 | -0,15% | 97.057,00 |
| 29.09.2026 | 27,98 | 28,15 | 27,20 | 27,24 | -0,49% | 87.161,00 |
| 28.09.2026 | 28,22 | 28,22 | 26,86 | 27,38 | -4,65% | 152.385,00 |
| 25.09.2026 | 28,84 | 29,12 | 28,32 | 28,71 | 1,54% | 45.341,00 |
| 24.09.2026 | 28,68 | 29,07 | 28,23 | 28,28 | -2,53% | 66.629,00 |
| 23.09.2026 | 30,18 | 30,18 | 28,65 | 29,01 | -3,36% | 100.577,00 |
| 22.09.2026 | 29,73 | 30,28 | 29,02 | 30,02 | 0,74% | 91.411,00 |
| 21.09.2026 | 30,42 | 30,74 | 29,76 | 29,80 | -0,37% | 48.007,00 |
| 18.09.2026 | 30,13 | 31,01 | 29,90 | 29,91 | -0,22% | 172.257,00 |
| 17.09.2026 | 29,09 | 30,16 | 28,82 | 29,98 | 2,39% | 125.421,00 |
| 16.09.2026 | 29,36 | 29,83 | 28,99 | 29,28 | 2,43% | 44.439,00 |
| 15.09.2026 | 29,04 | 29,61 | 28,51 | 28,58 | -1,38% | 129.037,00 |
| 14.09.2026 | 29,48 | 29,65 | 28,69 | 28,98 | -2,95% | 109.770,00 |
| 11.09.2026 | 29,71 | 30,70 | 29,37 | 29,86 | 1,05% | 62.768,00 |
| 10.09.2026 | 31,04 | 31,10 | 29,32 | 29,55 | -2,70% | 135.750,00 |
| 09.09.2026 | 30,87 | 31,32 | 30,13 | 30,37 | -2,44% | 162.628,00 |
| 08.09.2026 | 30,59 | 31,46 | 30,38 | 31,13 | 0,73% | 61.200,00 |
| 07.09.2026 | 31,20 | 31,23 | 30,45 | 30,91 | -2,29% | 54.525,00 |
| 04.09.2026 | 31,07 | 32,28 | 31,05 | 31,63 | 0,56% | 134.271,00 |
| 03.09.2026 | 31,34 | 31,64 | 30,70 | 31,46 | 2,46% | 157.304,00 |
| 02.09.2026 | 29,78 | 31,04 | 29,77 | 30,70 | 2,20% | 103.562,00 |
| 01.09.2026 | 31,00 | 31,33 | 29,56 | 30,04 | -4,13% | 216.345,00 |
| 31.08.2026 | 31,53 | 31,96 | 31,30 | 31,33 | -0,37% | - |
| 28.08.2026 | 32,05 | 32,38 | 31,01 | 31,45 | -0,32% | 142.297,00 |
| 27.08.2026 | 31,25 | 32,02 | 30,82 | 31,55 | -0,03% | 110.853,00 |
| 26.08.2026 | 31,97 | 32,51 | 31,26 | 31,56 | -0,72% | 75.448,00 |
| 25.08.2026 | 32,03 | 32,03 | 31,30 | 31,79 | 0,08% | 117.787,00 |
| 24.08.2026 | 32,35 | 32,54 | 31,49 | 31,77 | -1,72% | 134.613,00 |
| 21.08.2026 | 32,25 | 33,10 | 32,06 | 32,32 | 1,09% | 306.892,00 |
| 20.08.2026 | 30,44 | 32,22 | 30,14 | 31,97 | 3,75% | 265.038,00 |
| 19.08.2026 | 28,76 | 30,86 | 28,50 | 30,82 | 8,24% | 121.963,00 |
| 18.08.2026 | 28,82 | 29,24 | 28,41 | 28,47 | -3,00% | 63.334,00 |
| 17.08.2026 | 29,37 | 29,61 | 28,91 | 29,35 | 2,02% | 65.296,00 |
| 14.08.2026 | 28,04 | 29,21 | 27,93 | 28,77 | 0,52% | 102.365,00 |
| 13.08.2026 | 29,56 | 29,56 | 28,57 | 28,62 | -5,54% | 155.231,00 |
| 12.08.2026 | 29,83 | 30,74 | 29,65 | 30,30 | 2,50% | 197.494,00 |
| 11.08.2026 | 29,53 | 30,16 | 29,18 | 29,56 | -0,14% | 111.350,00 |
| 10.08.2026 | 28,61 | 29,63 | 28,58 | 29,60 | 2,60% | 172.451,00 |
| 07.08.2026 | 28,36 | 29,29 | 28,03 | 28,85 | 5,45% | 216.732,00 |
| 06.08.2026 | 27,44 | 27,84 | 26,82 | 27,36 | 0,00% | 157.363,00 |
| 05.08.2026 | 27,39 | 27,84 | 26,37 | 27,36 | 4,87% | 176.897,00 |
| 04.08.2026 | 25,14 | 26,29 | 24,60 | 26,09 | 4,74% | 243.778,00 |
| 03.08.2026 | 25,30 | 25,51 | 24,64 | 24,91 | 0,20% | 138.090,00 |
| 31.07.2026 | 25,74 | 25,83 | 24,47 | 24,86 | -2,34% | 94.992,00 |
| 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 |