133,250€
-7,45%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 143,23 | 144,15 | 132,10 | 133,25 | -7,45% | 1.220,00 |
| 03.04.2025 | 144,90 | 145,43 | 134,85 | 143,98 | -0,47% | 4.036,00 |
| 02.04.2025 | 146,08 | 147,20 | 143,40 | 144,65 | -0,96% | 823,00 |
| 01.04.2025 | 146,15 | 147,25 | 144,33 | 146,05 | 0,31% | 1.201,00 |
| 31.03.2025 | 145,58 | 147,00 | 143,35 | 145,60 | 1,39% | 1.150,00 |
| 28.03.2025 | 146,33 | 147,33 | 143,45 | 143,60 | -1,41% | 1.263,00 |
| 27.03.2025 | 142,85 | 145,70 | 142,83 | 145,65 | 2,23% | 1.508,00 |
| 26.03.2025 | 144,83 | 145,50 | 142,05 | 142,48 | -1,21% | 635,00 |
| 25.03.2025 | 145,02 | 146,25 | 143,38 | 144,23 | 0,02% | 681,00 |
| 24.03.2025 | 143,80 | 146,00 | 143,25 | 144,20 | 0,14% | 643,00 |
| 21.03.2025 | 142,60 | 144,18 | 140,85 | 144,00 | 0,47% | 778,00 |
| 20.03.2025 | 141,70 | 144,50 | 140,68 | 143,33 | 1,27% | 414,00 |
| 19.03.2025 | 141,83 | 142,50 | 139,90 | 141,52 | 0,35% | 619,00 |
| 18.03.2025 | 142,20 | 143,70 | 140,20 | 141,02 | -0,14% | 784,00 |
| 17.03.2025 | 141,23 | 143,25 | 139,98 | 141,23 | 0,18% | 1.421,00 |
| 14.03.2025 | 138,85 | 141,38 | 138,23 | 140,98 | 1,90% | 475,00 |
| 13.03.2025 | 135,40 | 140,70 | 135,05 | 138,35 | 2,29% | 1.142,00 |
| 12.03.2025 | 133,25 | 136,55 | 132,55 | 135,25 | 1,46% | 547,00 |
| 11.03.2025 | 133,02 | 134,80 | 131,75 | 133,30 | 0,60% | 228,00 |
| 10.03.2025 | 132,58 | 136,45 | 131,63 | 132,50 | 0,28% | 1.257,00 |
| 07.03.2025 | 132,13 | 133,45 | 130,33 | 132,13 | -0,09% | 349,00 |
| 06.03.2025 | 135,10 | 135,50 | 131,93 | 132,25 | -2,34% | 238,00 |
| 05.03.2025 | 134,50 | 135,58 | 131,55 | 135,43 | 0,48% | 1.047,00 |
| 04.03.2025 | 134,50 | 136,65 | 134,13 | 134,77 | -0,07% | 594,00 |
| 03.03.2025 | 137,73 | 138,60 | 134,45 | 134,88 | -2,10% | 493,00 |
| 28.02.2025 | 135,35 | 138,30 | 133,10 | 137,77 | 1,47% | 684,00 |
| 27.02.2025 | 133,00 | 137,93 | 132,25 | 135,77 | 1,15% | 808,00 |
| 26.02.2025 | 132,10 | 134,85 | 131,02 | 134,23 | 1,57% | 304,00 |
| 25.02.2025 | 132,43 | 134,00 | 130,60 | 132,15 | -1,03% | 1.183,00 |
| 24.02.2025 | 132,25 | 134,10 | 131,70 | 133,52 | 0,83% | 363,00 |
| 21.02.2025 | 134,65 | 135,55 | 132,27 | 132,43 | -1,89% | 1.082,00 |
| 20.02.2025 | 134,90 | 136,05 | 133,23 | 134,98 | 0,56% | 199,00 |
| 19.02.2025 | 133,75 | 135,95 | 132,77 | 134,23 | -0,32% | 688,00 |
| 18.02.2025 | 132,60 | 135,08 | 131,30 | 134,65 | 1,89% | 1.273,00 |
| 17.02.2025 | 132,05 | 133,50 | 131,60 | 132,15 | 0,21% | 435,00 |
| 14.02.2025 | 138,05 | 138,65 | 131,80 | 131,88 | -4,20% | 681,00 |
| 13.02.2025 | 137,50 | 138,25 | 135,70 | 137,65 | 0,42% | 570,00 |
| 12.02.2025 | 137,52 | 138,13 | 135,80 | 137,08 | -0,56% | 439,00 |
| 11.02.2025 | 139,52 | 139,80 | 136,30 | 137,85 | -0,81% | 751,00 |
| 10.02.2025 | 138,25 | 139,95 | 137,40 | 138,98 | 1,61% | 662,00 |
| 07.02.2025 | 136,65 | 137,68 | 135,77 | 136,77 | 0,33% | 399,00 |
| 06.02.2025 | 136,45 | 137,65 | 135,00 | 136,33 | 0,11% | 471,00 |
| 05.02.2025 | 132,30 | 136,75 | 132,30 | 136,18 | 2,70% | 459,00 |
| 04.02.2025 | 132,83 | 134,68 | 132,10 | 132,60 | -0,56% | 515,00 |
| 03.02.2025 | 130,98 | 135,48 | 130,30 | 133,35 | 1,64% | 544,00 |
| 31.01.2025 | 130,95 | 132,95 | 130,55 | 131,20 | 0,15% | 1.863,00 |
| 30.01.2025 | 126,50 | 132,30 | 126,45 | 131,00 | 4,20% | 2.346,00 |
| 29.01.2025 | 124,83 | 127,20 | 124,45 | 125,73 | 0,30% | 708,00 |
| 28.01.2025 | 123,58 | 125,55 | 123,45 | 125,35 | 1,70% | 135,00 |
| 27.01.2025 | 123,28 | 123,63 | 120,98 | 123,25 | -0,64% | 230,00 |
| 24.01.2025 | 125,00 | 125,60 | 123,88 | 124,05 | -0,12% | 169,00 |
| 23.01.2025 | 124,58 | 125,25 | 122,93 | 124,20 | -0,50% | 90,00 |
| 22.01.2025 | 125,83 | 126,75 | 124,38 | 124,83 | -0,46% | 135,00 |
| 21.01.2025 | 125,35 | 127,00 | 122,48 | 125,40 | 0,91% | 713,00 |
| 20.01.2025 | 122,63 | 124,33 | 120,70 | 124,28 | 1,49% | 1.372,00 |
| 17.01.2025 | 121,15 | 122,83 | 120,05 | 122,45 | 1,03% | 236,00 |
| 16.01.2025 | 123,35 | 124,78 | 121,05 | 121,20 | -1,84% | 96,00 |
| 15.01.2025 | 123,35 | 124,18 | 122,53 | 123,48 | 0,37% | 211,00 |
| 14.01.2025 | 121,70 | 123,08 | 120,95 | 123,03 | 1,05% | 555,00 |
| 13.01.2025 | 124,30 | 124,65 | 121,30 | 121,75 | -1,91% | 598,00 |
| 10.01.2025 | 124,30 | 125,73 | 123,60 | 124,13 | 0,65% | 480,00 |
| 09.01.2025 | 123,30 | 124,80 | 122,95 | 123,33 | -0,20% | 218,00 |
| 08.01.2025 | 119,28 | 123,75 | 118,85 | 123,58 | 3,71% | 523,00 |
| 07.01.2025 | 116,48 | 120,80 | 116,15 | 119,15 | 2,47% | 575,00 |
| 06.01.2025 | 118,25 | 118,75 | 116,23 | 116,28 | -2,13% | 555,00 |
| 03.01.2025 | 117,88 | 119,20 | 116,83 | 118,80 | 0,59% | 291,00 |
| 02.01.2025 | 113,00 | 118,23 | 112,90 | 118,10 | 3,64% | 854,00 |
| 30.12.2024 | 113,45 | 114,35 | 113,25 | 113,95 | 0,13% | 111,00 |
| 27.12.2024 | 114,48 | 114,75 | 111,93 | 113,80 | 0,77% | 473,00 |
| 23.12.2024 | 111,30 | 113,25 | 111,15 | 112,93 | 1,23% | 416,00 |
| 20.12.2024 | 111,48 | 112,55 | 110,50 | 111,55 | 0,50% | 514,00 |
| 19.12.2024 | 115,00 | 116,00 | 110,00 | 111,00 | -0,38% | 494,00 |
| 18.12.2024 | 113,50 | 114,55 | 111,10 | 111,43 | -1,76% | 294,00 |
| 17.12.2024 | 112,85 | 113,90 | 111,95 | 113,43 | -0,18% | 327,00 |
| 16.12.2024 | 113,98 | 114,70 | 113,08 | 113,63 | -0,22% | 498,00 |
| 13.12.2024 | 116,65 | 116,90 | 113,18 | 113,88 | -2,00% | 282,00 |
| 12.12.2024 | 118,48 | 118,90 | 115,70 | 116,20 | -1,92% | 801,00 |
| 11.12.2024 | 116,10 | 118,70 | 115,65 | 118,48 | 2,22% | 531,00 |
| 10.12.2024 | 116,35 | 117,53 | 115,58 | 115,90 | 0,24% | 410,00 |
| 09.12.2024 | 114,98 | 118,58 | 114,50 | 115,63 | 1,31% | 511,00 |
| 06.12.2024 | 117,15 | 117,63 | 113,85 | 114,13 | -2,08% | 277,00 |
| 05.12.2024 | 115,78 | 116,88 | 114,50 | 116,55 | 0,24% | 1.435,00 |
| 04.12.2024 | 116,88 | 118,00 | 115,83 | 116,28 | -0,34% | 914,00 |
| 03.12.2024 | 116,30 | 118,08 | 115,15 | 116,68 | 0,95% | 416,00 |
| 02.12.2024 | 114,90 | 116,70 | 114,73 | 115,58 | -0,26% | 257,00 |
| 29.11.2024 | 117,63 | 118,00 | 115,73 | 115,88 | -0,34% | 541,00 |
| 28.11.2024 | 116,55 | 117,45 | 115,85 | 116,28 | -0,04% | 200,00 |
| 27.11.2024 | 117,78 | 118,18 | 115,68 | 116,33 | -0,56% | 289,00 |
| 26.11.2024 | 115,00 | 117,38 | 113,70 | 116,98 | 1,63% | 429,00 |
| 25.11.2024 | 116,20 | 117,75 | 113,98 | 115,10 | -3,03% | 657,00 |
| 22.11.2024 | 118,50 | 120,33 | 118,23 | 118,70 | 0,89% | 935,00 |
| 21.11.2024 | 115,85 | 117,65 | 114,75 | 117,65 | 2,15% | 662,00 |
| 20.11.2024 | 114,20 | 115,55 | 113,40 | 115,18 | 0,70% | 125,00 |
| 19.11.2024 | 112,73 | 115,08 | 112,00 | 114,38 | 2,23% | 1.267,00 |
| 18.11.2024 | 109,48 | 112,45 | 109,15 | 111,88 | 3,42% | 1.141,00 |
| 15.11.2024 | 108,80 | 110,13 | 107,85 | 108,18 | -1,28% | 751,00 |
| 14.11.2024 | 106,85 | 109,83 | 104,90 | 109,58 | 2,14% | 1.781,00 |
| 13.11.2024 | 108,68 | 109,70 | 107,28 | 107,28 | -0,81% | 348,00 |
| 12.11.2024 | 110,05 | 110,50 | 107,15 | 108,15 | -2,17% | 1.033,00 |
| 11.11.2024 | 114,10 | 114,15 | 108,88 | 110,55 | -3,26% | 1.648,00 |