238,560$
1,86%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 235,32 | 239,38 | 233,04 | 238,56 | 1,86% | 534.468,00 |
| 14.08.2026 | 233,75 | 236,55 | 232,24 | 234,21 | 1,14% | 434.671,00 |
| 13.08.2026 | 233,00 | 233,88 | 228,76 | 231,57 | -1,85% | 854.679,00 |
| 12.08.2026 | 241,28 | 241,28 | 232,35 | 235,94 | -1,99% | 1.075.119,00 |
| 11.08.2026 | 240,93 | 243,25 | 238,97 | 240,74 | -0,07% | 505.525,00 |
| 10.08.2026 | 237,28 | 241,12 | 234,28 | 240,90 | 0,94% | 753.527,00 |
| 07.08.2026 | 243,05 | 245,79 | 235,50 | 238,65 | 3,28% | 1.361.439,00 |
| 06.08.2026 | 224,52 | 231,86 | 224,01 | 231,08 | 2,00% | 1.008.299,00 |
| 05.08.2026 | 230,71 | 232,06 | 225,53 | 226,55 | 3,51% | 880.710,00 |
| 04.08.2026 | 218,63 | 221,86 | 216,68 | 218,86 | 1,98% | 778.921,00 |
| 03.08.2026 | 211,78 | 215,45 | 210,51 | 214,62 | 0,80% | 354.139,00 |
| 31.07.2026 | 217,20 | 218,10 | 210,67 | 212,92 | -3,81% | 568.155,00 |
| 30.07.2026 | 218,57 | 221,56 | 215,64 | 221,36 | 3,26% | 617.667,00 |
| 29.07.2026 | 209,24 | 219,10 | 207,50 | 214,37 | 1,79% | 962.222,00 |
| 28.07.2026 | 211,86 | 213,82 | 209,24 | 210,60 | -1,79% | 486.487,00 |
| 27.07.2026 | 214,94 | 217,10 | 211,42 | 214,43 | -0,12% | 426.711,00 |
| 24.07.2026 | 216,00 | 216,08 | 213,09 | 214,68 | 0,21% | 692.360,00 |
| 23.07.2026 | 209,19 | 215,46 | 209,19 | 214,22 | 0,05% | 763.810,00 |
| 22.07.2026 | 212,00 | 216,62 | 211,74 | 214,11 | 3,24% | 1.012.127,00 |
| 21.07.2026 | 203,10 | 209,30 | 202,15 | 207,40 | 3,61% | 621.358,00 |
| 20.07.2026 | 199,50 | 202,07 | 199,40 | 200,17 | -0,30% | 755.667,00 |
| 17.07.2026 | 196,80 | 201,59 | 195,29 | 200,77 | 1,33% | 666.095,00 |
| 16.07.2026 | 199,00 | 202,13 | 196,57 | 198,14 | -2,18% | 696.518,00 |
| 15.07.2026 | 203,05 | 205,26 | 199,94 | 202,55 | -0,20% | 704.206,00 |
| 14.07.2026 | 205,55 | 206,87 | 201,75 | 202,95 | 1,23% | 732.259,00 |
| 13.07.2026 | 201,67 | 204,71 | 199,39 | 200,49 | -2,45% | 808.634,00 |
| 10.07.2026 | 207,61 | 207,90 | 203,61 | 205,52 | -1,24% | 406.585,00 |
| 09.07.2026 | 206,63 | 209,19 | 203,94 | 208,09 | 2,18% | 435.051,00 |
| 08.07.2026 | 205,70 | 207,10 | 199,00 | 203,66 | -2,83% | 805.585,00 |
| 07.07.2026 | 211,87 | 214,21 | 207,79 | 209,60 | -1,49% | 477.146,00 |
| 06.07.2026 | 218,06 | 220,00 | 211,51 | 212,77 | -2,21% | 540.685,00 |
| 02.07.2026 | 213,99 | 217,74 | 213,50 | 217,58 | 4,36% | 711.694,00 |
| 01.07.2026 | 207,40 | 214,17 | 207,40 | 208,49 | 0,02% | 643.836,00 |
| 30.06.2026 | 207,93 | 209,08 | 203,50 | 208,44 | 0,57% | 559.930,00 |
| 29.06.2026 | 214,40 | 214,40 | 206,14 | 207,26 | -3,66% | 735.945,00 |
| 26.06.2026 | 211,42 | 217,21 | 211,42 | 215,14 | 2,45% | 1.111.460,00 |
| 25.06.2026 | 215,23 | 215,39 | 209,18 | 210,00 | 0,11% | 865.061,00 |
| 24.06.2026 | 206,72 | 210,96 | 206,56 | 209,76 | -1,94% | 800.590,00 |
| 23.06.2026 | 215,21 | 217,67 | 212,58 | 213,92 | -3,09% | 606.769,00 |
| 22.06.2026 | 214,83 | 221,10 | 214,47 | 220,73 | 0,67% | 797.670,00 |
| 18.06.2026 | 225,43 | 231,79 | 217,44 | 219,26 | -3,38% | 1.399.534,00 |
| 17.06.2026 | 227,50 | 237,43 | 226,65 | 226,93 | -1,41% | 959.101,00 |
| 16.06.2026 | 225,91 | 233,32 | 225,59 | 230,17 | 3,52% | 799.203,00 |
| 15.06.2026 | 217,00 | 223,52 | 217,00 | 222,35 | 6,15% | 1.622.737,00 |
| 12.06.2026 | 209,99 | 212,43 | 204,25 | 209,46 | 0,75% | 898.245,00 |
| 11.06.2026 | 210,20 | 210,87 | 205,11 | 207,91 | -0,26% | 1.419.112,00 |
| 10.06.2026 | 208,00 | 214,54 | 207,38 | 208,46 | -1,74% | 3.227.210,00 |
| 09.06.2026 | 217,21 | 217,23 | 206,09 | 212,16 | -1,21% | 688.324,00 |
| 08.06.2026 | 220,05 | 221,19 | 213,28 | 214,75 | -1,82% | 1.214.308,00 |
| 05.06.2026 | 231,08 | 231,15 | 217,79 | 218,74 | -7,31% | 969.665,00 |
| 04.06.2026 | 231,93 | 239,99 | 231,93 | 235,98 | 2,99% | 860.852,00 |
| 03.06.2026 | 231,26 | 233,55 | 229,11 | 229,12 | -2,88% | 669.095,00 |
| 02.06.2026 | 229,00 | 236,44 | 226,00 | 235,92 | 3,39% | 899.620,00 |
| 01.06.2026 | 226,06 | 230,20 | 221,29 | 228,18 | -1,09% | 748.518,00 |
| 29.05.2026 | 227,41 | 232,39 | 225,24 | 230,70 | 2,28% | 574.271,00 |
| 28.05.2026 | 221,33 | 227,79 | 218,62 | 225,56 | 1,05% | 452.480,00 |
| 27.05.2026 | 225,00 | 227,47 | 222,93 | 223,22 | -2,60% | 714.130,00 |
| 26.05.2026 | 230,86 | 231,93 | 227,30 | 229,19 | 1,33% | 541.181,00 |
| 22.05.2026 | 224,97 | 226,68 | 221,66 | 226,19 | 0,15% | 482.986,00 |
| 21.05.2026 | 222,24 | 228,26 | 220,44 | 225,84 | 0,29% | 596.834,00 |
| 20.05.2026 | 225,54 | 227,52 | 221,04 | 225,19 | 1,10% | 739.408,00 |
| 19.05.2026 | 222,54 | 225,14 | 220,81 | 222,74 | -1,18% | 751.094,00 |
| 18.05.2026 | 226,30 | 229,43 | 222,73 | 225,41 | 0,01% | 544.417,00 |
| 15.05.2026 | 230,10 | 231,42 | 222,90 | 225,38 | -5,30% | 1.079.937,00 |
| 14.05.2026 | 238,93 | 240,00 | 234,14 | 238,00 | -1,16% | 763.708,00 |
| 13.05.2026 | 237,49 | 243,72 | 232,18 | 240,79 | 1,60% | 1.015.292,00 |
| 12.05.2026 | 234,76 | 237,84 | 229,39 | 237,00 | -0,25% | 1.104.098,00 |
| 11.05.2026 | 233,55 | 238,98 | 233,36 | 237,60 | 2,37% | 820.991,00 |
| 08.05.2026 | 230,92 | 233,00 | 229,43 | 232,11 | 1,78% | 843.175,00 |
| 07.05.2026 | 238,51 | 240,40 | 227,71 | 228,05 | -2,75% | 893.277,00 |
| 06.05.2026 | 235,00 | 236,36 | 231,44 | 234,50 | 4,19% | 841.450,00 |
| 05.05.2026 | 228,23 | 228,23 | 223,57 | 225,07 | 0,50% | 498.828,00 |
| 04.05.2026 | 225,00 | 226,44 | 223,00 | 223,95 | -1,10% | 404.700,00 |
| 01.05.2026 | 229,24 | 232,38 | 226,00 | 226,44 | -1,69% | 559.411,00 |
| 30.04.2026 | 234,44 | 234,44 | 227,76 | 230,34 | 0,80% | 788.006,00 |
| 29.04.2026 | 231,00 | 232,16 | 227,86 | 228,51 | -1,69% | 859.414,00 |
| 28.04.2026 | 236,37 | 237,00 | 231,27 | 232,43 | -3,56% | 751.870,00 |
| 27.04.2026 | 240,53 | 242,44 | 238,00 | 241,01 | -0,54% | 465.247,00 |
| 24.04.2026 | 246,64 | 247,17 | 240,39 | 242,33 | -0,70% | 549.140,00 |
| 23.04.2026 | 243,66 | 247,00 | 240,39 | 244,04 | -1,33% | 660.825,00 |
| 22.04.2026 | 250,00 | 252,79 | 246,21 | 247,34 | -0,06% | 673.097,00 |
| 21.04.2026 | 256,03 | 257,62 | 246,90 | 247,50 | -4,12% | 658.446,00 |
| 20.04.2026 | 260,60 | 261,00 | 256,64 | 258,13 | -1,66% | 465.056,00 |
| 17.04.2026 | 262,84 | 266,01 | 256,71 | 262,50 | 1,83% | 729.223,00 |
| 16.04.2026 | 258,93 | 259,68 | 256,36 | 257,78 | 0,37% | 520.163,00 |
| 15.04.2026 | 255,50 | 259,31 | 251,62 | 256,83 | -0,18% | 806.249,00 |
| 14.04.2026 | 263,14 | 265,00 | 256,58 | 257,29 | -1,05% | 692.497,00 |
| 13.04.2026 | 259,00 | 262,82 | 258,70 | 260,03 | -0,58% | 367.234,00 |
| 10.04.2026 | 261,84 | 264,63 | 259,33 | 261,55 | 0,53% | 479.577,00 |
| 09.04.2026 | 266,17 | 270,70 | 259,95 | 260,17 | -1,89% | 636.230,00 |
| 08.04.2026 | 270,53 | 272,98 | 262,73 | 265,17 | 1,51% | 851.881,00 |
| 07.04.2026 | 256,46 | 261,39 | 252,23 | 261,23 | 1,86% | 582.068,00 |
| 06.04.2026 | 258,00 | 259,54 | 254,51 | 256,45 | -0,50% | 442.293,00 |
| 02.04.2026 | 246,46 | 259,82 | 246,38 | 257,74 | 0,88% | 800.488,00 |
| 01.04.2026 | 253,02 | 259,58 | 251,40 | 255,49 | 3,42% | 835.419,00 |
| 31.03.2026 | 238,53 | 247,77 | 237,52 | 247,05 | 5,76% | 952.026,00 |
| 30.03.2026 | 237,49 | 239,78 | 230,68 | 233,60 | -0,15% | 736.152,00 |
| 27.03.2026 | 227,88 | 237,41 | 227,88 | 233,95 | 2,66% | 1.357.339,00 |
| 26.03.2026 | 226,87 | 236,14 | 225,74 | 227,88 | -2,48% | 830.976,00 |
| 25.03.2026 | 237,26 | 240,00 | 231,96 | 233,67 | 1,28% | 776.535,00 |