164,850€
1,10%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 137,80 | 140,15 | 136,83 | 138,73 | 0,29% | 615,00 |
| 24.07.2025 | 137,20 | 139,10 | 135,80 | 138,33 | 0,42% | 515,00 |
| 23.07.2025 | 136,30 | 138,23 | 135,75 | 137,75 | 0,82% | 711,00 |
| 22.07.2025 | 132,63 | 136,85 | 131,95 | 136,63 | 2,44% | 348,00 |
| 21.07.2025 | 133,83 | 135,15 | 132,05 | 133,38 | 0,40% | 2.275,00 |
| 18.07.2025 | 132,68 | 134,18 | 132,55 | 132,85 | -0,36% | 358,00 |
| 17.07.2025 | 134,00 | 134,35 | 131,93 | 133,33 | -0,63% | 621,00 |
| 16.07.2025 | 135,60 | 136,80 | 134,18 | 134,18 | -0,81% | 656,00 |
| 15.07.2025 | 136,63 | 137,20 | 133,35 | 135,27 | -0,42% | 694,00 |
| 14.07.2025 | 136,90 | 138,00 | 135,45 | 135,85 | -0,55% | 613,00 |
| 11.07.2025 | 136,60 | 137,85 | 135,50 | 136,60 | 0,46% | 579,00 |
| 10.07.2025 | 135,63 | 136,85 | 135,10 | 135,98 | 0,11% | 641,00 |
| 09.07.2025 | 134,13 | 136,20 | 133,55 | 135,83 | 0,72% | 479,00 |
| 08.07.2025 | 140,73 | 140,98 | 134,25 | 134,85 | -4,43% | 556,00 |
| 07.07.2025 | 138,95 | 142,27 | 137,88 | 141,10 | 0,70% | 636,00 |
| 04.07.2025 | 141,08 | 141,38 | 140,00 | 140,13 | -0,48% | 530,00 |
| 03.07.2025 | 139,45 | 140,95 | 137,40 | 140,80 | 1,13% | 284,00 |
| 02.07.2025 | 138,30 | 140,02 | 137,33 | 139,23 | 0,54% | 248,00 |
| 01.07.2025 | 140,23 | 142,80 | 138,48 | 138,48 | -0,59% | 2.514,00 |
| 30.06.2025 | 138,65 | 139,52 | 136,80 | 139,30 | 1,11% | 178,00 |
| 27.06.2025 | 138,88 | 139,40 | 136,20 | 137,77 | -2,17% | 405,00 |
| 26.06.2025 | 139,88 | 140,85 | 138,52 | 140,83 | 0,59% | 313,00 |
| 25.06.2025 | 142,70 | 143,35 | 139,73 | 140,00 | -1,48% | 191,00 |
| 24.06.2025 | 141,40 | 143,27 | 139,52 | 142,10 | -1,80% | 246,00 |
| 23.06.2025 | 143,55 | 147,75 | 142,95 | 144,70 | 0,42% | 540,00 |
| 20.06.2025 | 144,15 | 147,02 | 143,93 | 144,10 | -1,40% | 386,00 |
| 19.06.2025 | 146,75 | 147,27 | 145,65 | 146,15 | -0,27% | 703,00 |
| 18.06.2025 | 146,85 | 147,30 | 145,75 | 146,55 | -0,41% | 359,00 |
| 17.06.2025 | 149,02 | 149,80 | 145,95 | 147,15 | -1,06% | 558,00 |
| 16.06.2025 | 147,93 | 149,08 | 146,83 | 148,73 | 0,07% | 742,00 |
| 13.06.2025 | 147,77 | 149,30 | 145,90 | 148,63 | 2,66% | 876,00 |
| 12.06.2025 | 144,40 | 145,00 | 142,48 | 144,77 | 0,71% | 368,00 |
| 11.06.2025 | 144,88 | 145,40 | 142,85 | 143,75 | -0,12% | 175,00 |
| 10.06.2025 | 145,55 | 146,83 | 143,08 | 143,93 | -1,42% | 511,00 |
| 09.06.2025 | 146,45 | 147,65 | 145,68 | 146,00 | -0,44% | 326,00 |
| 06.06.2025 | 151,55 | 152,02 | 145,68 | 146,65 | -2,82% | 575,00 |
| 05.06.2025 | 154,65 | 157,13 | 150,75 | 150,90 | -2,85% | 2.015,00 |
| 04.06.2025 | 155,13 | 156,40 | 154,27 | 155,33 | 0,02% | 696,00 |
| 03.06.2025 | 154,95 | 155,75 | 153,65 | 155,30 | -0,35% | 1.035,00 |
| 02.06.2025 | 149,73 | 156,05 | 149,38 | 155,85 | 4,67% | 1.156,00 |
| 30.05.2025 | 146,93 | 150,13 | 146,05 | 148,90 | 0,52% | 351,00 |
| 29.05.2025 | 148,30 | 149,13 | 147,33 | 148,13 | -0,77% | 774,00 |
| 28.05.2025 | 148,88 | 150,20 | 147,85 | 149,27 | 0,56% | 122,00 |
| 27.05.2025 | 146,50 | 148,85 | 140,05 | 148,45 | -0,15% | 346,00 |
| 26.05.2025 | 144,93 | 149,40 | 144,55 | 148,68 | 0,58% | 457,00 |
| 23.05.2025 | 146,85 | 148,60 | 145,65 | 147,83 | 1,65% | 522,00 |
| 22.05.2025 | 147,15 | 147,45 | 144,02 | 145,43 | -0,67% | 195,00 |
| 21.05.2025 | 146,60 | 147,33 | 144,50 | 146,40 | 0,36% | 567,00 |
| 20.05.2025 | 143,00 | 145,88 | 141,85 | 145,88 | 1,23% | 270,00 |
| 19.05.2025 | 143,90 | 144,50 | 141,85 | 144,10 | 0,98% | 302,00 |
| 16.05.2025 | 141,45 | 142,70 | 137,20 | 142,70 | 0,44% | 316,00 |
| 15.05.2025 | 136,15 | 142,35 | 135,60 | 142,08 | 2,18% | 443,00 |
| 14.05.2025 | 141,13 | 141,33 | 137,43 | 139,05 | -1,37% | 921,00 |
| 13.05.2025 | 144,15 | 144,70 | 139,25 | 140,98 | -1,43% | 200,00 |
| 12.05.2025 | 147,15 | 147,80 | 142,00 | 143,02 | -4,65% | 1.246,00 |
| 09.05.2025 | 148,10 | 150,25 | 146,50 | 150,00 | 1,92% | 903,00 |
| 08.05.2025 | 149,50 | 151,63 | 147,10 | 147,18 | -2,40% | 515,00 |
| 07.05.2025 | 150,50 | 152,00 | 148,00 | 150,80 | -0,23% | 103,00 |
| 06.05.2025 | 150,45 | 152,40 | 147,52 | 151,15 | 1,80% | 4.494,00 |
| 05.05.2025 | 147,15 | 150,48 | 145,45 | 148,48 | 1,97% | 596,00 |
| 02.05.2025 | 146,50 | 148,50 | 144,55 | 145,60 | -4,07% | 422,00 |
| 30.04.2025 | 147,75 | 151,83 | 145,00 | 151,77 | 2,43% | 252,00 |
| 29.04.2025 | 147,38 | 149,83 | 147,00 | 148,18 | -0,80% | 199,00 |
| 28.04.2025 | 148,93 | 149,68 | 147,60 | 149,38 | -0,20% | 343,00 |
| 25.04.2025 | 148,48 | 150,55 | 146,60 | 149,68 | -0,52% | 465,00 |
| 24.04.2025 | 152,18 | 152,63 | 148,83 | 150,45 | 0,13% | 447,00 |
| 23.04.2025 | 146,80 | 151,45 | 145,25 | 150,25 | -0,74% | 2.112,00 |
| 22.04.2025 | 151,50 | 156,00 | 150,00 | 151,38 | 0,56% | 1.002,00 |
| 17.04.2025 | 151,75 | 151,98 | 149,43 | 150,52 | -0,71% | 623,00 |
| 16.04.2025 | 152,58 | 154,95 | 149,77 | 151,60 | 1,00% | 2.622,00 |