217,600€
-4,16%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 220,35 | 230,00 | 217,05 | 217,85 | -4,05% | 238,00 |
| 25.09.2026 | 228,50 | 230,45 | 223,90 | 227,05 | -0,04% | 1.124,00 |
| 24.09.2026 | 228,90 | 229,35 | 224,40 | 227,15 | -1,17% | 141,00 |
| 23.09.2026 | 231,95 | 232,25 | 226,45 | 229,85 | -2,09% | 26,00 |
| 22.09.2026 | 227,20 | 235,05 | 225,75 | 234,75 | 2,33% | 654,00 |
| 21.09.2026 | 230,20 | 232,30 | 227,90 | 229,40 | -0,97% | 210,00 |
| 18.09.2026 | 233,85 | 235,75 | 228,20 | 231,65 | 0,02% | 285,00 |
| 17.09.2026 | 228,10 | 233,50 | 227,50 | 231,60 | 2,03% | 1.099,00 |
| 16.09.2026 | 229,85 | 231,80 | 223,10 | 227,00 | -0,09% | 168,00 |
| 15.09.2026 | 228,05 | 228,90 | 223,60 | 227,20 | 0,13% | 32,00 |
| 14.09.2026 | 229,20 | 229,65 | 222,85 | 226,90 | -0,81% | 776,00 |
| 11.09.2026 | 225,70 | 230,65 | 225,65 | 228,75 | 1,69% | 1.824,00 |
| 10.09.2026 | 229,25 | 229,70 | 221,60 | 224,95 | -1,45% | 20,00 |
| 09.09.2026 | 229,50 | 232,70 | 224,50 | 228,25 | 0,07% | 987,00 |
| 08.09.2026 | 229,85 | 231,85 | 226,60 | 228,10 | -0,31% | 1.330,00 |
| 07.09.2026 | 227,25 | 228,80 | 225,95 | 228,80 | -0,02% | 789,00 |
| 04.09.2026 | 232,20 | 233,40 | 224,95 | 228,85 | -1,65% | 225,00 |
| 03.09.2026 | 226,60 | 233,60 | 225,40 | 232,70 | 3,61% | 635,00 |
| 02.09.2026 | 220,35 | 227,05 | 219,80 | 224,60 | -0,77% | 303,00 |
| 01.09.2026 | 226,45 | 226,70 | 219,35 | 226,35 | -0,13% | 361,00 |
| 31.08.2026 | 228,45 | 230,10 | 224,95 | 226,65 | -1,56% | 678,00 |
| 28.08.2026 | 231,05 | 235,15 | 227,25 | 230,25 | -1,50% | 448,00 |
| 27.08.2026 | 230,00 | 234,00 | 228,10 | 233,75 | 1,76% | 360,00 |
| 26.08.2026 | 231,40 | 231,55 | 226,40 | 229,70 | -1,18% | 461,00 |
| 25.08.2026 | 231,05 | 234,00 | 226,85 | 232,45 | 0,48% | 647,00 |
| 24.08.2026 | 228,45 | 231,70 | 227,10 | 231,35 | 1,45% | 1.759,00 |
| 21.08.2026 | 221,75 | 228,85 | 220,90 | 228,05 | 3,64% | 854,00 |
| 20.08.2026 | 215,55 | 221,60 | 214,75 | 220,05 | 2,33% | 255,00 |
| 19.08.2026 | 200,58 | 216,10 | 200,45 | 215,05 | 11,17% | 416,00 |
| 05.05.2026 | 193,02 | 194,90 | 191,35 | 193,45 | 0,47% | 14,00 |
| 04.05.2026 | 192,68 | 193,40 | 189,95 | 192,55 | -2,52% | 611,00 |
| 30.04.2026 | 196,98 | 200,48 | 194,83 | 197,52 | 0,71% | 288,00 |
| 29.04.2026 | 197,27 | 198,73 | 195,02 | 196,13 | -1,40% | 311,00 |
| 28.04.2026 | 203,40 | 204,35 | 197,45 | 198,90 | -3,94% | 202,00 |
| 27.04.2026 | 206,30 | 208,20 | 202,95 | 207,05 | -0,14% | 123,00 |
| 24.04.2026 | 208,30 | 210,70 | 205,30 | 207,35 | -1,40% | 1.305,00 |
| 23.04.2026 | 210,20 | 212,05 | 206,05 | 210,30 | -0,57% | 212,00 |
| 22.04.2026 | 215,00 | 215,40 | 210,40 | 211,50 | 0,38% | 66,00 |
| 21.04.2026 | 217,80 | 218,70 | 209,90 | 210,70 | -4,10% | 1.150,00 |
| 20.04.2026 | 220,25 | 221,60 | 218,00 | 219,70 | -2,01% | 150,00 |
| 17.04.2026 | 219,00 | 225,25 | 216,90 | 224,20 | 1,82% | 884,00 |
| 16.04.2026 | 218,85 | 220,40 | 217,75 | 220,20 | 1,36% | 1.078,00 |
| 15.04.2026 | 216,85 | 219,95 | 213,40 | 217,25 | 0,14% | 468,00 |
| 14.04.2026 | 222,20 | 224,60 | 216,95 | 216,95 | -1,50% | 174,00 |
| 13.04.2026 | 222,00 | 224,10 | 220,15 | 220,25 | -3,21% | 491,00 |
| 10.04.2026 | 222,50 | 227,55 | 221,05 | 227,55 | 3,34% | 50,00 |
| 09.04.2026 | 226,45 | 231,15 | 219,85 | 220,20 | -2,42% | 592,00 |
| 08.04.2026 | 232,80 | 233,30 | 225,45 | 225,65 | 0,47% | 218,00 |
| 07.04.2026 | 221,20 | 225,40 | 218,05 | 224,60 | 0,69% | 443,00 |
| 02.04.2026 | 213,55 | 225,30 | 211,25 | 223,05 | 1,09% | 354,00 |
| 01.04.2026 | 214,45 | 223,70 | 213,90 | 220,65 | 3,52% | 390,00 |
| 31.03.2026 | 206,95 | 214,55 | 205,20 | 213,15 | 4,05% | 215,00 |
| 30.03.2026 | 204,05 | 208,05 | 201,35 | 204,85 | 0,84% | 598,00 |
| 27.03.2026 | 199,93 | 205,80 | 197,83 | 203,15 | 0,77% | 362,00 |
| 26.03.2026 | 200,10 | 204,60 | 196,35 | 201,60 | -0,25% | 1.110,00 |
| 25.03.2026 | 205,05 | 210,15 | 200,63 | 202,10 | 1,20% | 374,00 |
| 24.03.2026 | 194,85 | 200,80 | 191,95 | 199,70 | 2,40% | 262,00 |
| 23.03.2026 | 182,00 | 200,18 | 182,00 | 195,02 | 1,46% | 1.507,00 |
| 20.03.2026 | 201,10 | 202,95 | 189,68 | 192,23 | -3,17% | 1.200,00 |
| 19.03.2026 | 208,55 | 210,05 | 195,00 | 198,52 | -6,51% | 397,00 |
| 18.03.2026 | 221,15 | 221,35 | 211,05 | 212,35 | -3,50% | 334,00 |
| 17.03.2026 | 219,70 | 225,15 | 219,00 | 220,05 | -1,34% | 57,00 |
| 16.03.2026 | 219,85 | 223,80 | 216,75 | 223,05 | 0,95% | 402,00 |
| 13.03.2026 | 229,30 | 230,15 | 219,10 | 220,95 | -3,26% | 863,00 |
| 12.03.2026 | 228,95 | 231,55 | 224,75 | 228,40 | 0,57% | 948,00 |
| 11.03.2026 | 225,75 | 231,40 | 217,45 | 227,10 | -1,13% | 681,00 |
| 10.03.2026 | 227,95 | 231,85 | 225,65 | 229,70 | 1,48% | 1.255,00 |
| 09.03.2026 | 222,70 | 227,75 | 214,80 | 226,35 | 1,00% | 1.097,00 |
| 06.03.2026 | 222,00 | 225,90 | 217,20 | 224,10 | 1,84% | 840,00 |
| 05.03.2026 | 226,70 | 227,65 | 213,75 | 220,05 | -2,40% | 716,00 |
| 04.03.2026 | 229,50 | 230,85 | 222,80 | 225,45 | -0,20% | 1.238,00 |
| 03.03.2026 | 236,25 | 238,85 | 217,95 | 225,90 | -4,68% | 875,00 |
| 02.03.2026 | 244,75 | 247,95 | 231,05 | 237,00 | -0,17% | 1.110,00 |
| 27.02.2026 | 237,50 | 241,20 | 234,95 | 237,40 | 0,02% | 157,00 |
| 26.02.2026 | 235,35 | 238,25 | 229,70 | 237,35 | 1,76% | 799,00 |
| 25.02.2026 | 232,95 | 235,50 | 231,25 | 233,25 | 0,69% | 619,00 |
| 24.02.2026 | 227,60 | 233,85 | 224,60 | 231,65 | 0,96% | 466,00 |
| 23.02.2026 | 221,60 | 230,35 | 221,20 | 229,45 | 4,30% | 1.433,00 |
| 20.02.2026 | 218,15 | 221,65 | 214,45 | 220,00 | 1,76% | 1.477,00 |
| 19.02.2026 | 217,00 | 217,20 | 212,75 | 216,20 | 2,01% | 647,00 |
| 18.02.2026 | 213,30 | 217,30 | 211,00 | 211,95 | 1,29% | 814,00 |
| 17.02.2026 | 207,40 | 212,00 | 203,45 | 209,25 | -0,69% | 439,00 |
| 16.02.2026 | 210,95 | 211,75 | 209,50 | 210,70 | -0,24% | 88,00 |
| 13.02.2026 | 203,75 | 212,85 | 202,25 | 211,20 | 1,56% | 1.009,00 |
| 12.02.2026 | 216,60 | 216,90 | 201,70 | 207,95 | -3,84% | 688,00 |
| 11.02.2026 | 215,45 | 221,20 | 212,50 | 216,25 | 1,15% | 960,00 |
| 10.02.2026 | 206,75 | 214,45 | 205,50 | 213,80 | 2,39% | 298,00 |
| 09.02.2026 | 199,52 | 208,90 | 197,48 | 208,80 | 6,25% | 358,00 |
| 06.02.2026 | 191,43 | 198,35 | 190,52 | 196,52 | 2,68% | 942,00 |
| 05.02.2026 | 198,60 | 200,30 | 189,23 | 191,40 | -6,06% | 2.142,00 |
| 04.02.2026 | 204,00 | 206,20 | 198,30 | 203,75 | 0,47% | 481,00 |
| 03.02.2026 | 206,00 | 209,90 | 197,20 | 202,80 | 2,80% | 807,00 |
| 02.02.2026 | 182,75 | 202,95 | 182,75 | 197,27 | -0,35% | 1.743,00 |
| 30.01.2026 | 210,80 | 212,90 | 195,88 | 197,98 | -9,56% | 1.854,00 |
| 29.01.2026 | 225,80 | 229,40 | 215,50 | 218,90 | -2,08% | 756,00 |
| 28.01.2026 | 220,80 | 225,00 | 219,75 | 223,55 | 1,59% | 503,00 |
| 27.01.2026 | 217,75 | 220,95 | 210,55 | 220,05 | 1,69% | 847,00 |
| 26.01.2026 | 221,25 | 224,45 | 215,10 | 216,40 | 0,09% | 3.248,00 |
| 23.01.2026 | 221,75 | 222,30 | 214,10 | 216,20 | -1,55% | 617,00 |
| 22.01.2026 | 215,80 | 222,20 | 214,75 | 219,60 | 1,64% | 1.070,00 |