203,170$
0,12%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 204,87 | 207,11 | 202,18 | 203,17 | 0,12% | 428.910,00 |
| 04.12.2025 | 201,57 | 204,59 | 201,24 | 202,93 | 0,05% | 353.617,00 |
| 03.12.2025 | 204,59 | 205,79 | 201,83 | 202,83 | -0,27% | 2.124.742,00 |
| 02.12.2025 | 205,69 | 207,18 | 197,53 | 203,38 | -1,81% | 711.657,00 |
| 01.12.2025 | 211,00 | 211,21 | 206,20 | 207,13 | -1,29% | 634.711,00 |
| 28.11.2025 | 208,00 | 210,75 | 207,00 | 209,84 | 1,20% | 467.107,00 |
| 26.11.2025 | 202,78 | 207,93 | 202,78 | 207,36 | 3,27% | 587.734,00 |
| 25.11.2025 | 200,00 | 201,46 | 198,09 | 200,79 | 0,39% | 535.486,00 |
| 24.11.2025 | 192,45 | 200,11 | 191,90 | 200,00 | 5,29% | 775.027,00 |
| 20.11.2025 | 197,83 | 198,12 | 188,71 | 189,96 | -3,33% | 594.834,00 |
| 19.11.2025 | 198,18 | 199,33 | 193,73 | 196,51 | 0,61% | 485.114,00 |
| 18.11.2025 | 196,52 | 198,54 | 193,85 | 195,31 | 0,10% | 511.923,00 |
| 17.11.2025 | 197,00 | 198,33 | 193,28 | 195,12 | -0,98% | 481.756,00 |
| 13.11.2025 | 201,50 | 201,50 | 195,86 | 197,05 | -1,44% | 597.610,00 |
| 12.11.2025 | 195,16 | 200,49 | 194,06 | 199,93 | 2,80% | 579.309,00 |
| 11.11.2025 | 195,98 | 195,98 | 192,12 | 194,48 | -0,18% | 379.794,00 |
| 10.11.2025 | 196,80 | 197,02 | 193,10 | 194,84 | 1,42% | 682.404,00 |
| 07.11.2025 | 189,77 | 192,19 | 187,47 | 192,12 | 2,13% | 487.369,00 |
| 06.11.2025 | 189,32 | 191,34 | 187,19 | 188,12 | 0,21% | 668.544,00 |
| 05.11.2025 | 187,31 | 188,95 | 185,52 | 187,72 | 1,63% | 700.237,00 |
| 04.11.2025 | 183,32 | 186,49 | 181,95 | 184,71 | -1,66% | 897.416,00 |
| 03.11.2025 | 186,71 | 188,52 | 185,39 | 187,82 | 0,64% | 927.594,00 |
| 31.10.2025 | 188,63 | 189,47 | 185,48 | 186,63 | -1,20% | 752.061,00 |
| 30.10.2025 | 185,32 | 190,30 | 185,00 | 188,90 | 1,29% | 726.490,00 |
| 29.10.2025 | 190,25 | 190,67 | 184,80 | 186,49 | -0,22% | 791.760,00 |
| 28.10.2025 | 183,14 | 187,49 | 181,50 | 186,91 | 1,60% | 825.938,00 |
| 27.10.2025 | 185,60 | 187,64 | 182,62 | 183,97 | -3,22% | 1.184.972,00 |
| 24.10.2025 | 188,83 | 191,82 | 188,82 | 190,10 | -0,63% | 508.953,00 |
| 23.10.2025 | 193,90 | 195,25 | 190,31 | 191,31 | 0,72% | 1.059.512,00 |
| 22.10.2025 | 188,79 | 194,87 | 188,35 | 189,95 | -1,43% | 1.555.862,00 |
| 21.10.2025 | 193,34 | 197,50 | 192,01 | 192,71 | -6,08% | 2.558.909,00 |
| 20.10.2025 | 207,22 | 207,62 | 204,77 | 205,19 | 0,74% | 595.552,00 |
| 17.10.2025 | 212,87 | 212,94 | 200,67 | 203,69 | -5,32% | 1.194.888,00 |
| 16.10.2025 | 210,00 | 219,57 | 209,77 | 215,14 | 2,73% | 1.072.798,00 |
| 15.10.2025 | 209,79 | 211,14 | 205,85 | 209,43 | 0,27% | 1.070.529,00 |
| 14.10.2025 | 208,93 | 210,80 | 206,93 | 208,86 | -1,29% | 955.392,00 |
| 13.10.2025 | 209,60 | 212,05 | 208,53 | 211,60 | 3,41% | 491.737,00 |
| 10.10.2025 | 205,00 | 206,22 | 202,77 | 204,62 | 0,41% | 621.177,00 |
| 09.10.2025 | 215,77 | 215,77 | 202,44 | 203,78 | -4,82% | 1.037.368,00 |
| 08.10.2025 | 220,82 | 222,00 | 211,56 | 214,09 | -1,50% | 1.027.202,00 |
| 07.10.2025 | 222,08 | 222,82 | 217,07 | 217,36 | -1,99% | 743.887,00 |
| 06.10.2025 | 222,30 | 223,68 | 220,86 | 221,78 | 1,95% | 647.049,00 |
| 02.10.2025 | 222,32 | 223,39 | 210,46 | 217,54 | -2,13% | 1.062.337,00 |
| 01.10.2025 | 223,96 | 225,63 | 222,14 | 222,27 | -0,29% | 665.618,00 |
| 30.09.2025 | 217,90 | 223,15 | 216,86 | 222,91 | 1,74% | 818.723,00 |
| 29.09.2025 | 221,45 | 222,18 | 218,00 | 219,09 | 0,72% | 722.272,00 |
| 26.09.2025 | 214,97 | 217,87 | 214,00 | 217,53 | 1,69% | 594.665,00 |
| 25.09.2025 | 209,45 | 214,30 | 208,54 | 213,92 | 2,04% | 663.802,00 |
| 24.09.2025 | 212,86 | 214,02 | 208,94 | 209,64 | -1,71% | 566.225,00 |
| 23.09.2025 | 215,12 | 215,87 | 212,44 | 213,29 | -0,41% | 665.541,00 |
| 22.09.2025 | 218,58 | 218,58 | 211,77 | 214,17 | 0,11% | 864.238,00 |
| 19.09.2025 | 204,40 | 214,82 | 203,66 | 213,93 | 5,64% | 2.087.603,00 |
| 18.09.2025 | 198,80 | 203,03 | 197,95 | 202,50 | 0,81% | 740.619,00 |
| 17.09.2025 | 198,88 | 203,62 | 197,30 | 200,88 | 0,22% | 580.851,00 |
| 16.09.2025 | 203,78 | 204,29 | 200,41 | 200,43 | -1,72% | 618.939,00 |
| 15.09.2025 | 200,00 | 204,92 | 198,63 | 203,93 | 1,76% | 680.663,00 |
| 12.09.2025 | 203,20 | 203,84 | 200,37 | 200,40 | -0,72% | 802.553,00 |
| 11.09.2025 | 197,38 | 202,29 | 196,88 | 201,85 | 1,57% | 811.561,00 |
| 10.09.2025 | 196,87 | 198,91 | 195,82 | 198,73 | 1,32% | 1.046.774,00 |
| 09.09.2025 | 197,88 | 198,21 | 196,00 | 196,15 | -0,57% | 569.642,00 |
| 08.09.2025 | 196,20 | 198,24 | 194,68 | 197,27 | 1,80% | 796.415,00 |
| 05.09.2025 | 193,86 | 194,87 | 190,63 | 193,79 | 1,98% | 577.184,00 |
| 04.09.2025 | 187,44 | 190,40 | 185,75 | 190,03 | 0,02% | 569.767,00 |
| 03.09.2025 | 191,26 | 192,04 | 189,07 | 190,00 | -0,21% | 767.935,00 |
| 02.09.2025 | 190,71 | 191,55 | 187,42 | 190,40 | 1,09% | 1.083.290,00 |
| 29.08.2025 | 184,56 | 189,00 | 183,50 | 188,35 | 2,11% | 507.552,00 |
| 28.08.2025 | 185,48 | 186,17 | 183,65 | 184,46 | -0,72% | 412.433,00 |
| 27.08.2025 | 185,18 | 186,02 | 183,74 | 185,79 | -0,03% | 604.000,00 |
| 26.08.2025 | 183,83 | 186,00 | 182,63 | 185,84 | 1,77% | 497.837,00 |
| 25.08.2025 | 186,00 | 186,41 | 182,55 | 182,60 | -1,35% | 611.202,00 |
| 22.08.2025 | 181,00 | 186,12 | 180,32 | 185,10 | 1,78% | 771.421,00 |
| 21.08.2025 | 178,86 | 183,91 | 178,01 | 181,86 | 1,97% | 506.979,00 |
| 20.08.2025 | 174,01 | 178,50 | 173,84 | 178,34 | 2,85% | 699.274,00 |
| 19.08.2025 | 176,53 | 176,53 | 173,39 | 173,40 | -1,51% | 486.545,00 |
| 18.08.2025 | 177,38 | 177,76 | 174,95 | 176,06 | -0,74% | 540.972,00 |
| 15.08.2025 | 177,89 | 178,60 | 176,07 | 177,37 | 0,00% | 704.281,00 |
| 14.08.2025 | 178,80 | 180,98 | 176,12 | 177,37 | -0,99% | 594.073,00 |
| 13.08.2025 | 178,40 | 180,15 | 177,33 | 179,14 | 0,74% | 775.631,00 |
| 12.08.2025 | 178,12 | 178,41 | 173,85 | 177,83 | 1,25% | 938.702,00 |
| 11.08.2025 | 167,25 | 176,41 | 165,59 | 175,64 | 2,36% | 1.173.455,00 |
| 08.08.2025 | 171,92 | 173,29 | 170,81 | 171,59 | 0,08% | 775.198,00 |
| 07.08.2025 | 172,30 | 172,87 | 170,51 | 171,46 | 0,24% | 486.576,00 |
| 06.08.2025 | 171,56 | 172,55 | 170,46 | 171,05 | -0,01% | 452.136,00 |
| 05.08.2025 | 165,39 | 171,37 | 164,91 | 171,06 | 2,62% | 720.514,00 |
| 04.08.2025 | 162,84 | 166,97 | 162,55 | 166,70 | 3,10% | 371.828,00 |
| 01.08.2025 | 161,75 | 162,75 | 160,21 | 161,68 | 1,47% | 870.895,00 |
| 31.07.2025 | 158,53 | 159,91 | 158,26 | 159,33 | 0,90% | 622.393,00 |
| 30.07.2025 | 160,54 | 161,60 | 157,19 | 157,91 | -2,73% | 562.862,00 |
| 29.07.2025 | 160,16 | 162,49 | 159,04 | 162,35 | 1,10% | 555.340,00 |
| 28.07.2025 | 161,70 | 161,70 | 159,25 | 160,58 | -1,39% | 677.964,00 |
| 25.07.2025 | 161,47 | 164,36 | 161,26 | 162,85 | 0,13% | 878.629,00 |
| 24.07.2025 | 160,74 | 163,75 | 159,18 | 162,64 | 0,27% | 833.561,00 |
| 23.07.2025 | 160,05 | 162,72 | 160,04 | 162,21 | 1,02% | 961.166,00 |
| 22.07.2025 | 157,33 | 160,79 | 156,79 | 160,57 | 3,00% | 773.328,00 |
| 21.07.2025 | 156,15 | 157,90 | 155,56 | 155,90 | 0,97% | 606.356,00 |
| 18.07.2025 | 155,97 | 156,56 | 154,11 | 154,40 | -0,12% | 433.840,00 |
| 17.07.2025 | 154,43 | 154,99 | 152,89 | 154,58 | -1,04% | 420.506,00 |
| 16.07.2025 | 157,27 | 158,56 | 155,91 | 156,20 | -0,54% | 549.116,00 |
| 15.07.2025 | 158,66 | 158,82 | 154,65 | 157,05 | -0,91% | 631.676,00 |
| 14.07.2025 | 159,50 | 161,20 | 158,04 | 158,50 | -0,70% | 507.619,00 |