174,500€
-5,02%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |