139,075€
-1,24%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 138,88 | 139,08 | 138,35 | 139,02 | -1,28% | 15,00 |
| 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 |
| 15.04.2025 | 149,48 | 151,55 | 149,00 | 150,10 | 0,76% | 510,00 |
| 14.04.2025 | 146,33 | 149,40 | 144,55 | 148,98 | 1,69% | 1.133,00 |
| 11.04.2025 | 141,25 | 147,75 | 140,33 | 146,50 | 4,07% | 827,00 |
| 10.04.2025 | 139,15 | 142,13 | 135,68 | 140,77 | 2,62% | 524,00 |
| 09.04.2025 | 130,00 | 139,18 | 129,00 | 137,18 | 5,09% | 1.776,00 |
| 08.04.2025 | 134,38 | 137,38 | 129,68 | 130,52 | -2,03% | 654,00 |
| 07.04.2025 | 130,38 | 136,88 | 119,50 | 133,23 | 0,60% | 2.258,00 |
| 04.04.2025 | 143,23 | 144,15 | 132,10 | 132,43 | -8,02% | 1.235,00 |
| 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 |