186,075€
-3,75%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 192,98 | 195,15 | 191,20 | 194,30 | 0,30% | 183,00 |
| 21.05.2026 | 193,00 | 196,27 | 191,00 | 193,73 | -0,10% | 303,00 |
| 20.05.2026 | 191,52 | 195,98 | 190,83 | 193,93 | 1,20% | 198,00 |
| 19.05.2026 | 192,85 | 194,35 | 190,30 | 191,63 | -1,16% | 631,00 |
| 18.05.2026 | 193,05 | 196,98 | 190,15 | 193,88 | -0,10% | 804,00 |
| 15.05.2026 | 198,88 | 200,95 | 191,83 | 194,08 | -4,75% | 549,00 |
| 14.05.2026 | 205,55 | 207,00 | 200,55 | 203,75 | -0,80% | 51,00 |
| 13.05.2026 | 201,60 | 207,95 | 198,65 | 205,40 | 2,51% | 2.460,00 |
| 12.05.2026 | 201,00 | 201,90 | 195,70 | 200,38 | -0,83% | 800,00 |
| 11.05.2026 | 194,13 | 202,95 | 193,80 | 202,05 | 2,71% | 187,00 |
| 08.05.2026 | 195,30 | 198,10 | 192,85 | 196,73 | 0,65% | 901,00 |
| 07.05.2026 | 200,00 | 204,50 | 194,68 | 195,45 | -2,03% | 572,00 |
| 06.05.2026 | 195,68 | 200,05 | 195,40 | 199,50 | 3,46% | 704,00 |
| 05.05.2026 | 193,10 | 195,13 | 191,30 | 192,83 | 0,85% | 222,00 |
| 04.05.2026 | 192,73 | 193,35 | 189,85 | 191,20 | -2,76% | 808,00 |
| 30.04.2026 | 196,77 | 200,48 | 194,75 | 196,63 | 0,50% | 356,00 |
| 29.04.2026 | 197,13 | 198,80 | 195,15 | 195,65 | -1,31% | 465,00 |
| 28.04.2026 | 203,55 | 204,35 | 197,48 | 198,25 | -3,67% | 1.308,00 |
| 27.04.2026 | 206,40 | 207,40 | 202,95 | 205,80 | -0,41% | 470,00 |
| 24.04.2026 | 208,60 | 211,20 | 205,20 | 206,65 | -1,15% | 1.793,00 |
| 23.04.2026 | 210,35 | 212,05 | 206,10 | 209,05 | -0,88% | 171,00 |
| 22.04.2026 | 214,85 | 215,25 | 210,40 | 210,90 | -0,68% | 315,00 |
| 21.04.2026 | 217,65 | 219,50 | 210,70 | 212,35 | -3,10% | 195,00 |
| 20.04.2026 | 220,05 | 222,60 | 218,05 | 219,15 | -1,99% | 186,00 |
| 17.04.2026 | 218,85 | 225,00 | 215,80 | 223,60 | 2,08% | 246,00 |
| 16.04.2026 | 218,75 | 220,30 | 217,75 | 219,05 | 0,46% | 51,00 |
| 15.04.2026 | 216,90 | 219,85 | 213,40 | 218,05 | 0,14% | 386,00 |
| 14.04.2026 | 221,95 | 224,45 | 217,75 | 217,75 | -1,58% | 99,00 |
| 13.04.2026 | 222,10 | 224,05 | 219,50 | 221,25 | -0,72% | 460,00 |
| 10.04.2026 | 222,30 | 225,30 | 220,20 | 222,85 | -0,13% | 430,00 |
| 09.04.2026 | 226,40 | 231,15 | 223,15 | 223,15 | -1,72% | 234,00 |
| 08.04.2026 | 232,30 | 233,35 | 225,60 | 227,05 | 0,93% | 1.091,00 |
| 07.04.2026 | 220,25 | 224,95 | 217,40 | 224,95 | 0,47% | 728,00 |
| 02.04.2026 | 213,30 | 225,25 | 211,25 | 223,90 | 1,24% | 668,00 |
| 01.04.2026 | 213,90 | 223,65 | 213,90 | 221,15 | 3,58% | 847,00 |
| 31.03.2026 | 206,40 | 214,35 | 205,30 | 213,50 | 5,41% | 655,00 |
| 30.03.2026 | 204,10 | 208,30 | 201,35 | 202,55 | 0,52% | 666,00 |
| 27.03.2026 | 199,83 | 205,90 | 197,85 | 201,50 | 1,73% | 493,00 |
| 26.03.2026 | 200,13 | 204,80 | 196,30 | 198,08 | -1,87% | 638,00 |
| 25.03.2026 | 204,95 | 210,15 | 200,60 | 201,85 | 1,74% | 1.447,00 |
| 24.03.2026 | 195,20 | 200,85 | 192,13 | 198,40 | 1,30% | 629,00 |
| 23.03.2026 | 180,50 | 200,15 | 180,50 | 195,85 | 2,24% | 6.593,00 |
| 20.03.2026 | 201,30 | 202,95 | 189,83 | 191,55 | -3,56% | 1.008,00 |
| 19.03.2026 | 209,25 | 210,15 | 190,00 | 198,63 | -6,29% | 1.480,00 |
| 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 |