183,125€
0,37%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 183,80 | 187,35 | 182,60 | 183,13 | 0,27% | 999,00 |
| 11.12.2025 | 177,00 | 182,95 | 176,45 | 182,63 | 4,52% | 317,00 |
| 10.12.2025 | 175,33 | 177,95 | 173,45 | 174,73 | 0,24% | 889,00 |
| 09.12.2025 | 170,73 | 175,05 | 170,60 | 174,30 | 1,80% | 160,00 |
| 08.12.2025 | 174,50 | 175,00 | 171,20 | 171,23 | -1,78% | 890,00 |
| 05.12.2025 | 173,75 | 177,73 | 173,70 | 174,33 | 0,10% | 1.992,00 |
| 04.12.2025 | 172,95 | 175,58 | 172,25 | 174,15 | -0,03% | 104,00 |
| 03.12.2025 | 174,55 | 175,77 | 173,10 | 174,20 | 0,22% | 355,00 |
| 02.12.2025 | 177,27 | 177,98 | 170,43 | 173,83 | -2,86% | 232,00 |
| 01.12.2025 | 181,65 | 182,30 | 177,35 | 178,95 | -0,69% | 499,00 |
| 28.11.2025 | 179,83 | 181,80 | 178,05 | 180,20 | 0,68% | 320,00 |
| 27.11.2025 | 178,48 | 179,40 | 177,95 | 178,98 | 0,03% | 223,00 |
| 26.11.2025 | 174,13 | 179,10 | 174,05 | 178,93 | 2,99% | 343,00 |
| 25.11.2025 | 174,20 | 174,45 | 171,30 | 173,73 | 0,07% | 590,00 |
| 24.11.2025 | 165,35 | 173,65 | 164,95 | 173,60 | 4,52% | 250,00 |
| 21.11.2025 | 162,73 | 168,00 | 161,00 | 166,10 | 0,97% | 2.193,00 |
| 20.11.2025 | 170,85 | 171,80 | 163,60 | 164,50 | -3,50% | 387,00 |
| 19.11.2025 | 167,98 | 172,45 | 167,68 | 170,48 | 0,98% | 4.951,00 |
| 18.11.2025 | 166,83 | 171,10 | 166,35 | 168,83 | 0,91% | 845,00 |
| 17.11.2025 | 168,65 | 171,10 | 166,93 | 167,30 | -1,79% | 195,00 |
| 14.11.2025 | 170,00 | 171,35 | 163,90 | 170,35 | 0,69% | 476,00 |
| 13.11.2025 | 173,25 | 174,55 | 168,27 | 169,18 | -2,01% | 226,00 |
| 12.11.2025 | 167,45 | 173,00 | 166,65 | 172,65 | 2,63% | 306,00 |
| 11.11.2025 | 169,43 | 170,90 | 165,83 | 168,23 | -0,13% | 553,00 |
| 10.11.2025 | 169,50 | 171,75 | 167,00 | 168,45 | 1,72% | 563,00 |
| 07.11.2025 | 164,27 | 165,65 | 161,98 | 165,60 | 1,19% | 320,00 |
| 06.11.2025 | 163,70 | 165,90 | 162,70 | 163,65 | 0,06% | 297,00 |
| 05.11.2025 | 161,98 | 164,55 | 161,30 | 163,55 | 1,52% | 187,00 |
| 04.11.2025 | 161,83 | 163,40 | 158,93 | 161,10 | -1,21% | 409,00 |
| 03.11.2025 | 162,55 | 163,68 | 160,83 | 163,08 | 0,26% | 226,00 |
| 31.10.2025 | 163,98 | 165,00 | 160,85 | 162,65 | -0,85% | 656,00 |
| 30.10.2025 | 162,33 | 164,60 | 161,08 | 164,05 | 2,05% | 414,00 |
| 29.10.2025 | 162,38 | 164,80 | 159,60 | 160,75 | 0,28% | 531,00 |
| 28.10.2025 | 155,83 | 160,73 | 153,98 | 160,30 | 1,47% | 1.369,00 |
| 27.10.2025 | 162,08 | 162,45 | 157,00 | 157,98 | -3,33% | 868,00 |
| 24.10.2025 | 164,23 | 164,98 | 160,70 | 163,43 | -0,41% | 393,00 |
| 23.10.2025 | 164,18 | 166,77 | 163,38 | 164,10 | 0,35% | 188,00 |
| 22.10.2025 | 168,27 | 168,90 | 157,05 | 163,52 | -1,80% | 2.588,00 |
| 21.10.2025 | 174,18 | 175,13 | 165,73 | 166,52 | -5,52% | 2.403,00 |
| 20.10.2025 | 174,75 | 179,25 | 174,02 | 176,25 | 0,82% | 1.310,00 |
| 17.10.2025 | 186,45 | 186,70 | 172,00 | 174,83 | -4,84% | 1.567,00 |
| 16.10.2025 | 179,38 | 187,83 | 179,35 | 183,73 | 2,31% | 622,00 |
| 15.10.2025 | 181,83 | 183,45 | 177,00 | 179,58 | 0,46% | 518,00 |
| 14.10.2025 | 183,15 | 184,70 | 178,63 | 178,75 | -2,38% | 834,00 |
| 13.10.2025 | 178,63 | 183,50 | 178,38 | 183,10 | 4,09% | 1.857,00 |
| 10.10.2025 | 176,23 | 177,90 | 174,40 | 175,90 | -0,17% | 727,00 |
| 09.10.2025 | 182,75 | 185,45 | 174,90 | 176,20 | -4,12% | 1.312,00 |
| 08.10.2025 | 190,20 | 191,02 | 182,00 | 183,77 | -1,40% | 1.499,00 |
| 07.10.2025 | 189,98 | 191,18 | 185,95 | 186,38 | -1,68% | 484,00 |
| 06.10.2025 | 190,33 | 192,68 | 188,98 | 189,55 | 1,28% | 1.188,00 |
| 03.10.2025 | 185,75 | 187,38 | 185,10 | 187,15 | 0,75% | 71,00 |
| 02.10.2025 | 189,45 | 190,30 | 180,43 | 185,75 | -2,03% | 960,00 |
| 01.10.2025 | 189,52 | 192,80 | 188,60 | 189,60 | 0,29% | 636,00 |
| 30.09.2025 | 189,90 | 190,10 | 182,75 | 189,05 | 1,15% | 785,00 |
| 29.09.2025 | 189,43 | 190,85 | 185,88 | 186,90 | 0,55% | 654,00 |
| 26.09.2025 | 182,83 | 186,20 | 182,50 | 185,88 | 1,38% | 1.912,00 |
| 25.09.2025 | 179,02 | 183,48 | 178,45 | 183,35 | 2,46% | 451,00 |
| 24.09.2025 | 181,58 | 182,13 | 178,10 | 178,95 | -1,23% | 391,00 |
| 23.09.2025 | 181,85 | 184,45 | 180,05 | 181,18 | -0,10% | 974,00 |
| 22.09.2025 | 182,75 | 185,25 | 180,00 | 181,35 | -0,34% | 1.050,00 |
| 19.09.2025 | 172,33 | 182,05 | 171,90 | 181,98 | 5,72% | 1.034,00 |
| 18.09.2025 | 169,75 | 172,20 | 167,90 | 172,13 | 1,70% | 772,00 |
| 17.09.2025 | 168,48 | 170,95 | 166,80 | 169,25 | 0,10% | 453,00 |
| 16.09.2025 | 173,27 | 173,95 | 169,08 | 169,08 | -2,40% | 1.264,00 |
| 15.09.2025 | 170,75 | 174,40 | 169,18 | 173,23 | 1,04% | 582,00 |
| 12.09.2025 | 173,75 | 173,95 | 171,43 | 171,45 | 0,59% | 433,00 |
| 11.09.2025 | 168,55 | 171,25 | 167,50 | 170,45 | 1,22% | 174,00 |
| 10.09.2025 | 168,33 | 170,98 | 167,35 | 168,40 | 0,48% | 496,00 |
| 09.09.2025 | 168,75 | 169,95 | 167,27 | 167,60 | -0,45% | 1.056,00 |
| 08.09.2025 | 165,13 | 168,45 | 164,45 | 168,35 | 1,69% | 662,00 |
| 05.09.2025 | 163,30 | 165,85 | 161,85 | 165,55 | 1,53% | 326,00 |
| 04.09.2025 | 160,85 | 163,38 | 160,00 | 163,05 | -0,02% | 409,00 |
| 03.09.2025 | 163,00 | 164,75 | 162,20 | 163,08 | -0,26% | 780,00 |
| 02.09.2025 | 163,95 | 164,40 | 161,23 | 163,50 | 0,29% | 491,00 |
| 01.09.2025 | 163,27 | 164,25 | 162,05 | 163,02 | 1,15% | 907,00 |
| 29.08.2025 | 157,33 | 161,70 | 156,95 | 161,18 | 2,09% | 183,00 |
| 28.08.2025 | 159,23 | 160,95 | 157,30 | 157,88 | -1,13% | 666,00 |
| 27.08.2025 | 159,15 | 160,75 | 158,35 | 159,68 | 0,08% | 490,00 |
| 26.08.2025 | 157,93 | 159,80 | 156,90 | 159,55 | 1,40% | 586,00 |
| 25.08.2025 | 157,63 | 159,13 | 157,27 | 157,35 | -0,36% | 469,00 |
| 22.08.2025 | 156,33 | 158,65 | 155,45 | 157,93 | 0,99% | 216,00 |
| 21.08.2025 | 152,43 | 158,20 | 151,45 | 156,38 | 2,22% | 623,00 |
| 20.08.2025 | 149,43 | 153,13 | 148,80 | 152,98 | 2,72% | 469,00 |
| 19.08.2025 | 151,20 | 151,38 | 148,80 | 148,93 | -1,26% | 114,00 |
| 18.08.2025 | 152,20 | 152,43 | 149,90 | 150,83 | -0,31% | 456,00 |
| 15.08.2025 | 152,38 | 152,48 | 150,50 | 151,30 | -0,61% | 240,00 |
| 14.08.2025 | 153,08 | 154,65 | 151,38 | 152,23 | -0,72% | 76,00 |
| 13.08.2025 | 152,27 | 153,77 | 151,55 | 153,33 | 0,66% | 251,00 |
| 12.08.2025 | 151,33 | 153,33 | 149,05 | 152,33 | 0,48% | 350,00 |
| 11.08.2025 | 145,70 | 151,98 | 142,73 | 151,60 | 2,88% | 974,00 |
| 08.08.2025 | 146,83 | 148,75 | 145,90 | 147,35 | 0,20% | 342,00 |
| 07.08.2025 | 146,75 | 148,40 | 146,20 | 147,05 | 0,20% | 127,00 |
| 06.08.2025 | 147,45 | 148,38 | 146,15 | 146,75 | -0,73% | 274,00 |
| 05.08.2025 | 144,20 | 148,05 | 142,35 | 147,83 | 2,89% | 487,00 |
| 04.08.2025 | 139,68 | 144,10 | 139,35 | 143,68 | 2,81% | 679,00 |
| 01.08.2025 | 139,73 | 140,90 | 138,77 | 139,75 | 0,11% | 282,00 |
| 31.07.2025 | 139,83 | 140,63 | 137,80 | 139,60 | 0,96% | 761,00 |
| 30.07.2025 | 140,52 | 141,60 | 137,63 | 138,27 | -1,51% | 1.188,00 |
| 29.07.2025 | 138,85 | 140,68 | 137,73 | 140,40 | 1,32% | 147,00 |
| 28.07.2025 | 139,20 | 140,70 | 136,98 | 138,58 | -0,11% | 666,00 |