202,600€
-4,41%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 209,25 | 210,15 | 206,05 | 206,55 | -2,55% | 176,00 |
| 18.03.2026 | 221,15 | 221,35 | 211,20 | 211,95 | -3,72% | 1.439,00 |
| 17.03.2026 | 219,65 | 224,95 | 217,40 | 220,15 | -0,02% | 516,00 |
| 16.03.2026 | 219,85 | 223,55 | 216,00 | 220,20 | -0,07% | 1.322,00 |
| 13.03.2026 | 229,50 | 230,80 | 219,30 | 220,35 | -3,82% | 627,00 |
| 12.03.2026 | 228,90 | 231,90 | 224,75 | 229,10 | 0,37% | 449,00 |
| 11.03.2026 | 225,75 | 231,05 | 224,30 | 228,25 | 1,11% | 523,00 |
| 10.03.2026 | 227,55 | 231,85 | 225,70 | 225,75 | 0,42% | 1.394,00 |
| 09.03.2026 | 222,40 | 224,80 | 214,70 | 224,80 | 0,38% | 1.004,00 |
| 06.03.2026 | 221,85 | 225,85 | 216,50 | 223,95 | 2,61% | 380,00 |
| 05.03.2026 | 227,35 | 227,65 | 213,65 | 218,25 | -3,06% | 485,00 |
| 04.03.2026 | 229,70 | 231,80 | 222,75 | 225,15 | 0,22% | 788,00 |
| 03.03.2026 | 237,05 | 238,85 | 217,80 | 224,65 | -5,39% | 1.782,00 |
| 02.03.2026 | 244,90 | 250,00 | 230,95 | 237,45 | -0,50% | 2.027,00 |
| 27.02.2026 | 237,20 | 241,05 | 234,95 | 238,65 | 0,29% | 630,00 |
| 26.02.2026 | 235,30 | 237,95 | 229,95 | 237,95 | 1,91% | 399,00 |
| 25.02.2026 | 233,00 | 236,00 | 231,20 | 233,50 | 0,19% | 329,00 |
| 24.02.2026 | 227,60 | 233,05 | 224,50 | 233,05 | 1,92% | 591,00 |
| 23.02.2026 | 221,50 | 228,90 | 221,00 | 228,65 | 3,63% | 853,00 |
| 20.02.2026 | 217,85 | 221,65 | 214,45 | 220,65 | 2,06% | 5.887,00 |
| 19.02.2026 | 217,05 | 217,70 | 212,80 | 216,20 | 0,21% | 1.437,00 |
| 18.02.2026 | 213,25 | 217,40 | 210,40 | 215,75 | 2,84% | 485,00 |
| 17.02.2026 | 207,40 | 212,00 | 203,45 | 209,80 | -0,57% | 1.700,00 |
| 16.02.2026 | 210,65 | 212,00 | 209,70 | 211,00 | -0,38% | 227,00 |
| 13.02.2026 | 204,10 | 213,10 | 202,25 | 211,80 | 4,77% | 889,00 |
| 12.02.2026 | 216,45 | 216,80 | 201,65 | 202,15 | -6,50% | 699,00 |
| 11.02.2026 | 215,55 | 220,70 | 212,70 | 216,20 | 0,91% | 1.295,00 |
| 10.02.2026 | 207,05 | 214,80 | 205,10 | 214,25 | 3,15% | 672,00 |
| 09.02.2026 | 202,00 | 207,75 | 196,93 | 207,70 | 5,97% | 1.268,00 |
| 06.02.2026 | 191,27 | 198,27 | 190,60 | 196,00 | 3,05% | 904,00 |
| 05.02.2026 | 196,00 | 200,30 | 189,18 | 190,20 | -5,33% | 2.603,00 |
| 04.02.2026 | 204,00 | 208,00 | 198,20 | 200,90 | -0,57% | 463,00 |
| 03.02.2026 | 202,00 | 210,00 | 197,18 | 202,05 | 2,58% | 3.957,00 |
| 02.02.2026 | 184,00 | 202,35 | 182,00 | 196,98 | 0,18% | 4.720,00 |
| 30.01.2026 | 210,90 | 212,90 | 195,65 | 196,63 | -9,70% | 6.830,00 |
| 29.01.2026 | 225,20 | 229,40 | 214,70 | 217,75 | -2,99% | 2.239,00 |
| 28.01.2026 | 220,85 | 224,90 | 219,55 | 224,45 | 3,79% | 1.651,00 |
| 27.01.2026 | 218,10 | 221,30 | 210,75 | 216,25 | -1,46% | 1.850,00 |
| 26.01.2026 | 220,25 | 224,30 | 218,55 | 219,45 | 1,57% | 2.182,00 |
| 23.01.2026 | 221,75 | 222,40 | 214,10 | 216,05 | -1,93% | 1.444,00 |
| 22.01.2026 | 216,00 | 222,50 | 214,00 | 220,30 | 1,90% | 626,00 |
| 21.01.2026 | 220,45 | 222,80 | 214,20 | 216,20 | 0,23% | 1.095,00 |
| 20.01.2026 | 216,40 | 217,75 | 214,15 | 215,70 | -0,02% | 7.053,00 |
| 19.01.2026 | 211,40 | 217,20 | 210,75 | 215,75 | 3,11% | 2.619,00 |
| 16.01.2026 | 206,60 | 209,50 | 204,30 | 209,25 | 0,92% | 550,00 |
| 15.01.2026 | 202,75 | 208,00 | 201,25 | 207,35 | 1,82% | 1.092,00 |
| 14.01.2026 | 206,60 | 207,20 | 200,05 | 203,65 | 0,00% | 845,00 |
| 13.01.2026 | 197,52 | 204,00 | 197,25 | 203,65 | 2,40% | 3.458,00 |
| 12.01.2026 | 199,50 | 203,40 | 198,33 | 198,88 | 0,87% | 2.092,00 |
| 09.01.2026 | 193,48 | 203,30 | 192,00 | 197,15 | 1,91% | 980,00 |
| 08.01.2026 | 185,45 | 193,55 | 183,52 | 193,45 | 3,85% | 1.066,00 |
| 07.01.2026 | 185,38 | 187,25 | 181,15 | 186,27 | -0,52% | 817,00 |
| 06.01.2026 | 181,93 | 187,58 | 180,90 | 187,25 | 3,04% | 284,00 |
| 05.01.2026 | 181,90 | 188,43 | 181,33 | 181,73 | 2,87% | 650,00 |
| 02.01.2026 | 177,23 | 179,98 | 172,77 | 176,65 | -1,42% | 1.497,00 |
| 30.12.2025 | 177,68 | 179,23 | 176,50 | 179,20 | 1,75% | 462,00 |
| 29.12.2025 | 183,52 | 183,83 | 174,43 | 176,13 | -3,77% | 1.246,00 |
| 23.12.2025 | 184,33 | 185,60 | 180,55 | 183,02 | 0,33% | 621,00 |
| 22.12.2025 | 184,50 | 185,58 | 181,58 | 182,43 | 0,63% | 1.179,00 |
| 19.12.2025 | 177,70 | 182,65 | 176,88 | 181,27 | 2,17% | 391,00 |
| 18.12.2025 | 176,93 | 179,33 | 174,90 | 177,43 | -0,28% | 689,00 |
| 17.12.2025 | 179,55 | 181,55 | 175,60 | 177,93 | -0,07% | 862,00 |
| 16.12.2025 | 179,93 | 181,05 | 177,63 | 178,05 | -1,44% | 356,00 |
| 15.12.2025 | 185,40 | 186,20 | 179,63 | 180,65 | -1,35% | 1.305,00 |
| 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 |