125,650€
0,20%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 125,83 | 126,75 | 124,38 | 125,60 | 0,16% | 103,00 |
| 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 |
| 08.11.2024 | 116,23 | 117,45 | 113,33 | 114,28 | -2,37% | 1.292,00 |
| 07.11.2024 | 122,80 | 123,50 | 115,38 | 117,05 | -4,86% | 1.557,00 |
| 06.11.2024 | 122,40 | 123,93 | 119,03 | 123,03 | 0,29% | 656,00 |
| 05.11.2024 | 121,35 | 122,70 | 120,40 | 122,68 | 1,11% | 628,00 |
| 04.11.2024 | 121,85 | 122,05 | 119,70 | 121,33 | -0,16% | 1.401,00 |
| 01.11.2024 | 122,60 | 123,20 | 121,35 | 121,53 | -0,41% | 392,00 |
| 31.10.2024 | 124,85 | 125,30 | 121,78 | 122,03 | -2,73% | 879,00 |
| 30.10.2024 | 127,55 | 127,65 | 124,43 | 125,45 | -1,12% | 187,00 |
| 29.10.2024 | 126,68 | 127,40 | 125,75 | 126,88 | 0,77% | 377,00 |
| 28.10.2024 | 126,15 | 126,58 | 124,50 | 125,90 | 0,16% | 615,00 |
| 25.10.2024 | 124,95 | 126,70 | 123,70 | 125,70 | 0,28% | 434,00 |
| 24.10.2024 | 127,03 | 127,75 | 123,53 | 125,35 | -0,77% | 765,00 |
| 23.10.2024 | 126,10 | 126,75 | 124,68 | 126,33 | 0,42% | 1.611,00 |
| 22.10.2024 | 123,35 | 126,08 | 122,75 | 125,80 | 2,57% | 1.924,00 |
| 21.10.2024 | 122,45 | 124,40 | 121,65 | 122,65 | 0,86% | 1.164,00 |
| 18.10.2024 | 117,60 | 121,78 | 116,80 | 121,60 | 3,51% | 1.244,00 |
| 17.10.2024 | 116,10 | 117,70 | 115,40 | 117,48 | 1,64% | 725,00 |
| 16.10.2024 | 114,10 | 116,15 | 113,85 | 115,58 | 1,27% | 1.605,00 |
| 15.10.2024 | 113,13 | 114,13 | 112,35 | 114,13 | 0,55% | 304,00 |
| 14.10.2024 | 113,80 | 113,95 | 112,50 | 113,50 | 0,42% | 72,00 |
| 11.10.2024 | 113,28 | 113,93 | 112,50 | 113,03 | 0,56% | 143,00 |
| 10.10.2024 | 110,68 | 112,55 | 110,25 | 112,40 | 1,72% | 315,00 |
| 09.10.2024 | 109,73 | 110,58 | 108,53 | 110,50 | 0,64% | 122,00 |
| 08.10.2024 | 109,78 | 110,03 | 108,23 | 109,80 | 0,09% | 343,00 |
| 07.10.2024 | 109,53 | 110,90 | 108,10 | 109,70 | -0,32% | 895,00 |
| 04.10.2024 | 111,45 | 111,45 | 109,15 | 110,05 | -0,32% | 348,00 |
| 03.10.2024 | 112,78 | 113,00 | 109,35 | 110,40 | -2,08% | 363,00 |
| 02.10.2024 | 112,48 | 113,48 | 111,93 | 112,75 | -0,24% | 361,00 |
| 01.10.2024 | 112,40 | 113,08 | 110,85 | 113,03 | 1,30% | 923,00 |
| 30.09.2024 | 112,73 | 113,30 | 110,55 | 111,58 | -0,71% | 398,00 |
| 27.09.2024 | 114,88 | 115,45 | 111,90 | 112,38 | -2,47% | 542,00 |
| 26.09.2024 | 116,68 | 117,80 | 114,80 | 115,23 | -1,24% | 483,00 |
| 25.09.2024 | 114,05 | 116,98 | 113,55 | 116,68 | 1,74% | 634,00 |
| 24.09.2024 | 113,83 | 115,38 | 113,25 | 114,68 | 0,70% | 299,00 |
| 23.09.2024 | 115,45 | 116,20 | 113,88 | 113,88 | -0,85% | 767,00 |
| 20.09.2024 | 113,38 | 115,28 | 113,05 | 114,85 | 1,61% | 836,00 |
| 19.09.2024 | 113,00 | 113,95 | 110,85 | 113,03 | 1,30% | 1.022,00 |
| 18.09.2024 | 112,00 | 114,80 | 110,93 | 111,58 | -0,51% | 187,00 |
| 17.09.2024 | 112,05 | 112,80 | 110,78 | 112,15 | -0,11% | 372,00 |
| 16.09.2024 | 113,60 | 113,60 | 111,35 | 112,28 | -0,47% | 486,00 |
| 13.09.2024 | 113,25 | 114,70 | 112,55 | 112,80 | -0,13% | 443,00 |
| 12.09.2024 | 110,28 | 113,88 | 109,00 | 112,95 | 2,45% | 242,00 |
| 11.09.2024 | 110,23 | 110,68 | 108,30 | 110,25 | 0,09% | 457,00 |
| 10.09.2024 | 108,95 | 110,20 | 107,98 | 110,15 | 0,96% | 118,00 |
| 09.09.2024 | 106,00 | 109,20 | 105,85 | 109,10 | 2,56% | 391,00 |
| 06.09.2024 | 107,83 | 108,15 | 106,38 | 106,38 | -1,12% | 104,00 |
| 05.09.2024 | 107,93 | 109,03 | 107,08 | 107,58 | 0,02% | 98,00 |
| 04.09.2024 | 107,75 | 108,23 | 106,30 | 107,55 | -0,19% | 316,00 |
| 03.09.2024 | 109,98 | 110,80 | 107,65 | 107,75 | -2,20% | 1.187,00 |
| 02.09.2024 | 110,13 | 110,90 | 109,75 | 110,18 | -0,41% | 112,00 |
| 30.08.2024 | 110,05 | 110,83 | 109,60 | 110,63 | 0,14% | 231,00 |
| 29.08.2024 | 110,63 | 111,93 | 110,38 | 110,48 | 0,30% | 87,00 |