218,700€
1,96%
Echtzeit-Aktienkurs Franco-Nevada Corp
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 217,40 | 221,60 | 216,15 | 218,80 | 2,00% | 555,00 |
| 08.10.2026 | 213,55 | 216,05 | 211,25 | 214,50 | 0,99% | 1.332,00 |
| 07.10.2026 | 214,85 | 216,30 | 210,95 | 212,40 | -1,94% | 452,00 |
| 06.10.2026 | 213,50 | 219,20 | 212,85 | 216,60 | 0,65% | 97,00 |
| 05.10.2026 | 213,20 | 216,85 | 210,25 | 215,20 | 1,29% | 891,00 |
| 02.10.2026 | 210,30 | 214,95 | 208,90 | 212,45 | 1,31% | 82,00 |
| 01.10.2026 | 211,50 | 215,05 | 209,50 | 209,70 | -0,90% | 975,00 |
| 30.09.2026 | 218,65 | 227,75 | 194,63 | 211,60 | -3,25% | 907,00 |
| 29.09.2026 | 217,30 | 219,55 | 215,80 | 218,70 | 0,74% | 347,00 |
| 28.09.2026 | 220,40 | 221,50 | 216,20 | 217,10 | -4,00% | 1.360,00 |
| 25.09.2026 | 228,10 | 230,45 | 223,90 | 226,15 | -0,81% | 201,00 |
| 24.09.2026 | 228,90 | 229,90 | 224,40 | 228,00 | -0,07% | 229,00 |
| 23.09.2026 | 232,10 | 232,25 | 226,40 | 228,15 | -2,42% | 234,00 |
| 22.09.2026 | 226,75 | 235,00 | 225,75 | 233,80 | 2,34% | 461,00 |
| 21.09.2026 | 230,30 | 232,50 | 227,90 | 228,45 | -1,49% | 385,00 |
| 18.09.2026 | 234,05 | 236,15 | 228,45 | 231,90 | -0,13% | 120,00 |
| 17.09.2026 | 228,30 | 233,80 | 227,75 | 232,20 | 3,13% | 265,00 |
| 16.09.2026 | 229,60 | 231,70 | 223,10 | 225,15 | -1,42% | 81,00 |
| 15.09.2026 | 227,75 | 228,85 | 223,60 | 228,40 | 0,75% | 360,00 |
| 14.09.2026 | 229,65 | 229,65 | 222,85 | 226,70 | -1,13% | 854,00 |
| 11.09.2026 | 225,75 | 230,40 | 225,30 | 229,30 | 2,41% | 402,00 |
| 10.09.2026 | 229,70 | 229,70 | 221,60 | 223,90 | -1,95% | 962,00 |
| 09.09.2026 | 229,50 | 231,00 | 224,50 | 228,35 | 0,55% | 1.243,00 |
| 08.09.2026 | 229,65 | 231,90 | 226,65 | 227,10 | -0,68% | 429,00 |
| 07.09.2026 | 226,95 | 228,90 | 225,85 | 228,65 | -0,41% | 193,00 |
| 04.09.2026 | 232,30 | 233,40 | 226,25 | 229,60 | -1,59% | 990,00 |
| 03.09.2026 | 226,30 | 233,40 | 225,40 | 233,30 | 3,90% | 214,00 |
| 02.09.2026 | 220,35 | 227,00 | 219,60 | 224,55 | 2,07% | 425,00 |
| 01.09.2026 | 226,35 | 226,45 | 218,60 | 220,00 | -2,81% | 1.302,00 |
| 31.08.2026 | 228,75 | 230,70 | 225,00 | 226,35 | -1,48% | 1.114,00 |
| 28.08.2026 | 230,95 | 235,10 | 227,35 | 229,75 | -1,33% | 572,00 |
| 27.08.2026 | 230,10 | 233,90 | 227,70 | 232,85 | 1,17% | 455,00 |
| 26.08.2026 | 231,35 | 231,70 | 226,40 | 230,15 | -1,03% | 642,00 |
| 25.08.2026 | 231,25 | 234,00 | 226,70 | 232,55 | 0,45% | 1.671,00 |
| 24.08.2026 | 228,55 | 231,60 | 227,10 | 231,50 | 1,71% | 6.194,00 |
| 21.08.2026 | 222,15 | 228,70 | 220,60 | 227,60 | 2,82% | 1.030,00 |
| 20.08.2026 | 213,50 | 221,55 | 211,75 | 221,35 | 2,83% | 397,00 |
| 19.08.2026 | 200,58 | 216,00 | 200,45 | 215,25 | 6,96% | 1.048,00 |
| 18.08.2026 | 204,65 | 206,30 | 200,50 | 201,25 | -2,19% | 273,00 |
| 17.08.2026 | 203,65 | 206,70 | 200,95 | 205,75 | 1,55% | 412,00 |
| 14.08.2026 | 199,80 | 204,20 | 199,35 | 202,60 | 0,77% | 277,00 |
| 13.08.2026 | 203,90 | 205,40 | 198,40 | 201,05 | -1,93% | 865,00 |
| 12.08.2026 | 204,45 | 217,85 | 201,65 | 205,00 | -1,61% | 681,00 |
| 11.08.2026 | 208,00 | 210,55 | 207,00 | 208,35 | -0,17% | 504,00 |
| 10.08.2026 | 206,20 | 208,85 | 203,00 | 208,70 | 1,21% | 2.624,00 |
| 07.08.2026 | 201,85 | 212,00 | 201,80 | 206,20 | 2,71% | 1.258,00 |
| 06.08.2026 | 197,90 | 201,20 | 194,23 | 200,75 | 2,14% | 740,00 |
| 05.08.2026 | 193,95 | 200,50 | 193,60 | 196,55 | 3,54% | 1.167,00 |
| 04.08.2026 | 187,05 | 192,75 | 186,20 | 189,83 | 1,85% | 948,00 |
| 03.08.2026 | 185,50 | 186,65 | 182,80 | 186,38 | 0,93% | 727,00 |
| 31.07.2026 | 190,68 | 191,23 | 183,50 | 184,65 | -3,68% | 264,00 |
| 30.07.2026 | 186,60 | 192,15 | 185,80 | 191,70 | 2,13% | 188,00 |
| 29.07.2026 | 185,08 | 191,30 | 182,20 | 187,70 | 1,17% | 257,00 |
| 28.07.2026 | 186,77 | 187,50 | 184,08 | 185,52 | -1,76% | 67,00 |
| 27.07.2026 | 190,33 | 192,75 | 186,13 | 188,85 | -0,18% | 632,00 |
| 24.07.2026 | 186,63 | 189,95 | 186,58 | 189,20 | 0,41% | 257,00 |
| 23.07.2026 | 186,93 | 189,35 | 183,68 | 188,43 | 0,71% | 243,00 |
| 22.07.2026 | 184,15 | 189,90 | 182,75 | 187,10 | 2,93% | 337,00 |
| 21.07.2026 | 177,98 | 183,43 | 177,18 | 181,77 | 3,78% | 4.075,00 |
| 20.07.2026 | 175,20 | 177,48 | 174,93 | 175,15 | 0,21% | 376,00 |
| 17.07.2026 | 173,68 | 176,40 | 171,02 | 174,77 | 0,95% | 583,00 |
| 16.07.2026 | 175,75 | 177,25 | 171,90 | 173,13 | -2,24% | 1.471,00 |
| 15.07.2026 | 176,48 | 179,25 | 174,88 | 177,10 | -0,27% | 285,00 |
| 14.07.2026 | 177,43 | 180,65 | 175,90 | 177,58 | 1,21% | 226,00 |
| 13.07.2026 | 177,60 | 179,75 | 175,20 | 175,45 | -2,76% | 454,00 |
| 10.07.2026 | 181,70 | 182,40 | 178,60 | 180,43 | -1,07% | 40,00 |
| 09.07.2026 | 178,38 | 182,88 | 178,38 | 182,38 | 2,43% | 278,00 |
| 08.07.2026 | 184,35 | 184,45 | 174,63 | 178,05 | -2,94% | 374,00 |
| 07.07.2026 | 184,08 | 187,25 | 181,70 | 183,45 | -1,42% | 367,00 |
| 06.07.2026 | 192,18 | 193,55 | 185,38 | 186,10 | -3,74% | 699,00 |
| 03.07.2026 | 192,05 | 195,95 | 191,38 | 193,33 | 2,40% | 1.116,00 |
| 02.07.2026 | 184,48 | 190,20 | 183,55 | 188,80 | 2,83% | 327,00 |
| 01.07.2026 | 180,73 | 187,88 | 179,00 | 183,60 | 0,63% | 309,00 |
| 30.06.2026 | 180,15 | 183,20 | 178,60 | 182,45 | 0,27% | 182,00 |
| 29.06.2026 | 188,18 | 188,70 | 180,40 | 181,95 | -3,67% | 304,00 |
| 26.06.2026 | 183,77 | 190,65 | 183,73 | 188,88 | 2,22% | 326,00 |
| 25.06.2026 | 184,45 | 189,38 | 183,45 | 184,77 | 0,31% | 371,00 |
| 24.06.2026 | 186,43 | 187,48 | 182,52 | 184,20 | -1,85% | 287,00 |
| 23.06.2026 | 190,30 | 191,18 | 186,80 | 187,68 | -2,61% | 310,00 |
| 22.06.2026 | 189,25 | 193,45 | 188,40 | 192,70 | 3,16% | 383,00 |
| 19.06.2026 | 187,93 | 190,08 | 186,43 | 186,80 | -2,89% | 282,00 |
| 18.06.2026 | 201,25 | 203,30 | 189,50 | 192,35 | -2,96% | 867,00 |
| 17.06.2026 | 196,80 | 204,65 | 196,30 | 198,23 | -0,40% | 713,00 |
| 16.06.2026 | 191,80 | 201,05 | 191,77 | 199,02 | 4,01% | 472,00 |
| 15.06.2026 | 185,55 | 192,75 | 185,25 | 191,35 | 4,89% | 633,00 |
| 12.06.2026 | 178,80 | 183,50 | 177,02 | 182,43 | 1,57% | 644,00 |
| 11.06.2026 | 180,70 | 182,25 | 178,40 | 179,60 | -1,17% | 840,00 |
| 10.06.2026 | 180,27 | 185,27 | 176,65 | 181,73 | -0,47% | 1.054,00 |
| 09.06.2026 | 186,85 | 188,88 | 178,73 | 182,58 | -1,43% | 982,00 |
| 08.06.2026 | 190,52 | 192,68 | 185,10 | 185,23 | -2,44% | 478,00 |
| 05.06.2026 | 201,15 | 202,35 | 189,77 | 189,85 | -6,82% | 321,00 |
| 04.06.2026 | 198,33 | 206,65 | 197,60 | 203,75 | 2,26% | 264,00 |
| 03.06.2026 | 201,45 | 202,40 | 198,00 | 199,25 | -1,75% | 187,00 |
| 02.06.2026 | 197,80 | 202,80 | 194,30 | 202,80 | 3,10% | 232,00 |
| 01.06.2026 | 196,73 | 198,00 | 190,77 | 196,70 | -0,61% | 289,00 |
| 29.05.2026 | 195,35 | 198,83 | 193,30 | 197,90 | 1,54% | 455,00 |
| 28.05.2026 | 190,85 | 195,52 | 187,98 | 194,90 | 1,33% | 2.283,00 |
| 27.05.2026 | 196,30 | 196,80 | 192,00 | 192,35 | -2,52% | 600,00 |
| 26.05.2026 | 198,10 | 198,90 | 195,55 | 197,33 | -1,39% | 486,00 |
| 25.05.2026 | 196,40 | 201,20 | 196,25 | 200,10 | 2,99% | 465,00 |