226,382$
0,89%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 231,41 | 236,24 | 222,97 | 224,39 | -5,94% | 1.130.289,00 |
| 04.02.2026 | 243,94 | 243,99 | 233,81 | 238,56 | -0,05% | 1.107.413,00 |
| 03.02.2026 | 242,81 | 242,89 | 232,97 | 238,67 | 2,44% | 1.291.072,00 |
| 02.02.2026 | 233,25 | 240,26 | 229,74 | 232,99 | -0,58% | 960.382,00 |
| 30.01.2026 | 245,25 | 251,97 | 232,07 | 234,36 | -10,47% | 1.946.627,00 |
| 29.01.2026 | 273,39 | 273,55 | 256,15 | 261,77 | -2,19% | 1.260.042,00 |
| 28.01.2026 | 266,33 | 268,80 | 262,23 | 267,64 | 2,18% | 1.006.358,00 |
| 27.01.2026 | 260,65 | 263,85 | 252,00 | 261,93 | 1,01% | 1.043.521,00 |
| 26.01.2026 | 262,50 | 266,61 | 258,89 | 259,31 | 1,39% | 1.436.746,00 |
| 23.01.2026 | 261,37 | 261,70 | 252,27 | 255,75 | -0,99% | 1.435.301,00 |
| 22.01.2026 | 252,81 | 261,04 | 252,28 | 258,32 | 2,35% | 855.843,00 |
| 21.01.2026 | 257,50 | 258,29 | 249,41 | 252,40 | -0,30% | 1.189.693,00 |
| 20.01.2026 | 253,65 | 255,43 | 250,58 | 253,17 | 0,80% | 1.309.692,00 |
| 19.01.2026 | 249,33 | 252,39 | 246,91 | 251,16 | 3,04% | - |
| 16.01.2026 | 239,74 | 243,83 | 236,77 | 243,75 | 1,43% | 912.956,00 |
| 15.01.2026 | 236,15 | 241,48 | 234,95 | 240,32 | 1,26% | 712.797,00 |
| 14.01.2026 | 241,40 | 241,88 | 232,98 | 237,32 | -0,13% | 798.056,00 |
| 13.01.2026 | 233,02 | 238,57 | 231,13 | 237,63 | 2,92% | 857.627,00 |
| 12.01.2026 | 235,18 | 235,18 | 229,60 | 230,89 | 0,93% | 877.145,00 |
| 09.01.2026 | 227,51 | 236,73 | 226,49 | 228,77 | 1,44% | 1.332.988,00 |
| 08.01.2026 | 214,38 | 225,70 | 213,01 | 225,52 | 3,64% | 776.168,00 |
| 07.01.2026 | 215,45 | 218,26 | 211,65 | 217,60 | -0,90% | 772.325,00 |
| 06.01.2026 | 214,98 | 219,58 | 211,61 | 219,58 | 3,37% | 629.651,00 |
| 05.01.2026 | 210,84 | 220,58 | 210,84 | 212,43 | 1,85% | 622.139,00 |
| 02.01.2026 | 208,58 | 210,12 | 202,62 | 208,58 | 0,63% | 535.032,00 |
| 31.12.2025 | 206,73 | 209,43 | 206,38 | 207,28 | -0,48% | 288.256,00 |
| 30.12.2025 | 211,89 | 211,89 | 207,86 | 208,28 | 0,26% | 453.012,00 |
| 29.12.2025 | 209,75 | 212,27 | 205,17 | 207,75 | -4,44% | 800.414,00 |
| 26.12.2025 | 217,49 | 218,60 | 214,88 | 217,41 | 0,74% | 245.377,00 |
| 24.12.2025 | 215,05 | 216,24 | 212,26 | 215,82 | -0,01% | 212.119,00 |
| 23.12.2025 | 215,11 | 216,02 | 212,63 | 215,85 | 0,49% | 428.439,00 |
| 22.12.2025 | 215,15 | 217,50 | 213,26 | 214,79 | 1,37% | 487.041,00 |
| 19.12.2025 | 209,73 | 213,89 | 208,58 | 211,88 | 1,59% | 1.639.324,00 |
| 18.12.2025 | 207,23 | 210,61 | 206,10 | 208,57 | 0,01% | 786.317,00 |
| 17.12.2025 | 211,01 | 211,27 | 206,03 | 208,54 | -0,24% | 570.957,00 |
| 16.12.2025 | 213,00 | 214,19 | 208,83 | 209,05 | -1,46% | 782.679,00 |
| 15.12.2025 | 217,90 | 218,65 | 210,68 | 212,14 | -1,40% | 609.986,00 |
| 12.12.2025 | 218,29 | 220,25 | 214,27 | 215,15 | 0,44% | 645.836,00 |
| 11.12.2025 | 208,40 | 215,16 | 207,90 | 214,21 | 3,03% | 683.515,00 |
| 10.12.2025 | 205,38 | 209,48 | 200,61 | 207,92 | 2,46% | 869.862,00 |
| 09.12.2025 | 200,69 | 203,36 | 200,16 | 202,93 | 1,81% | 571.682,00 |
| 08.12.2025 | 204,22 | 204,48 | 198,99 | 199,32 | -1,89% | 558.529,00 |
| 05.12.2025 | 204,75 | 207,11 | 202,18 | 203,17 | 0,12% | 433.849,00 |
| 04.12.2025 | 201,57 | 204,59 | 201,24 | 202,93 | 0,05% | 358.376,00 |
| 03.12.2025 | 204,59 | 205,79 | 201,83 | 202,83 | -0,27% | 2.166.141,00 |
| 02.12.2025 | 205,69 | 207,18 | 197,53 | 203,38 | -1,81% | 718.300,00 |
| 01.12.2025 | 211,00 | 211,21 | 206,20 | 207,13 | -1,29% | 814.449,00 |
| 28.11.2025 | 208,00 | 210,75 | 207,00 | 209,84 | 1,20% | 470.498,00 |
| 26.11.2025 | 202,78 | 207,93 | 202,78 | 207,36 | 3,27% | 587.734,00 |
| 25.11.2025 | 200,00 | 201,46 | 198,09 | 200,79 | 0,39% | 543.848,00 |
| 24.11.2025 | 192,45 | 200,11 | 191,90 | 200,00 | 4,55% | 839.523,00 |
| 21.11.2025 | 189,54 | 193,26 | 188,47 | 191,30 | 0,71% | 542.315,00 |
| 20.11.2025 | 197,83 | 198,12 | 188,71 | 189,96 | -3,33% | 598.229,00 |
| 19.11.2025 | 198,18 | 199,33 | 193,73 | 196,51 | 0,61% | 488.783,00 |
| 18.11.2025 | 196,52 | 198,54 | 193,85 | 195,31 | 0,10% | 519.001,00 |
| 17.11.2025 | 197,00 | 198,33 | 193,28 | 195,12 | -0,93% | 524.199,00 |
| 14.11.2025 | 190,43 | 198,27 | 190,00 | 196,96 | -0,05% | 916.693,00 |
| 13.11.2025 | 201,50 | 201,50 | 195,86 | 197,05 | -1,44% | 627.484,00 |
| 12.11.2025 | 195,16 | 200,49 | 194,06 | 199,93 | 2,80% | 585.668,00 |
| 11.11.2025 | 195,98 | 195,98 | 192,12 | 194,48 | -0,18% | 400.283,00 |
| 10.11.2025 | 196,80 | 197,02 | 193,10 | 194,84 | 1,42% | 741.931,00 |
| 07.11.2025 | 189,97 | 192,19 | 187,47 | 192,12 | 2,13% | 494.959,00 |
| 06.11.2025 | 189,32 | 191,34 | 187,19 | 188,12 | 0,21% | 679.842,00 |
| 05.11.2025 | 187,31 | 188,95 | 185,52 | 187,72 | 1,63% | 732.558,00 |
| 04.11.2025 | 183,32 | 186,49 | 181,95 | 184,71 | -1,66% | 998.898,00 |
| 03.11.2025 | 186,71 | 188,52 | 185,39 | 187,82 | 0,64% | 950.485,00 |
| 31.10.2025 | 188,50 | 189,47 | 185,48 | 186,63 | -1,20% | 764.682,00 |
| 30.10.2025 | 185,00 | 190,30 | 185,00 | 188,90 | 1,29% | 747.386,00 |
| 29.10.2025 | 190,27 | 190,67 | 184,80 | 186,49 | -0,22% | 800.382,00 |
| 28.10.2025 | 183,14 | 187,49 | 181,50 | 186,91 | 1,60% | 850.542,00 |
| 27.10.2025 | 185,60 | 187,64 | 182,62 | 183,97 | -3,22% | 1.207.095,00 |
| 24.10.2025 | 188,82 | 191,82 | 188,82 | 190,10 | -0,47% | 519.520,00 |
| 23.10.2025 | 194,31 | 194,31 | 190,54 | 191,00 | 0,55% | 1.219.195,00 |
| 22.10.2025 | 190,85 | 194,87 | 188,35 | 189,95 | -1,43% | 1.556.587,00 |
| 21.10.2025 | 194,91 | 197,50 | 192,01 | 192,71 | -6,08% | 2.580.541,00 |
| 20.10.2025 | 207,11 | 207,62 | 204,77 | 205,19 | 0,81% | 617.709,00 |
| 17.10.2025 | 211,73 | 211,73 | 201,19 | 203,55 | -5,39% | - |
| 16.10.2025 | 210,00 | 219,57 | 209,77 | 215,14 | 2,73% | 1.072.798,00 |
| 15.10.2025 | 210,13 | 211,14 | 205,85 | 209,43 | 0,27% | 1.098.526,00 |
| 14.10.2025 | 208,35 | 210,80 | 206,93 | 208,86 | -1,29% | 1.055.132,00 |
| 13.10.2025 | 209,00 | 212,05 | 208,53 | 211,60 | 3,41% | 496.275,00 |
| 10.10.2025 | 206,00 | 206,22 | 202,77 | 204,62 | 0,41% | 703.015,00 |
| 09.10.2025 | 215,77 | 215,77 | 202,44 | 203,78 | -4,82% | 1.172.046,00 |
| 08.10.2025 | 221,28 | 222,00 | 211,56 | 214,09 | -1,50% | 1.185.933,00 |
| 07.10.2025 | 222,08 | 222,82 | 217,07 | 217,36 | -1,99% | 759.751,00 |
| 06.10.2025 | 222,30 | 223,68 | 220,86 | 221,78 | 0,73% | 744.201,00 |
| 03.10.2025 | 218,54 | 221,18 | 218,06 | 220,18 | 1,21% | 537.561,00 |
| 02.10.2025 | 222,32 | 223,39 | 210,46 | 217,54 | -2,13% | 1.086.544,00 |
| 01.10.2025 | 223,84 | 225,63 | 222,14 | 222,27 | -0,29% | 666.462,00 |
| 30.09.2025 | 217,43 | 223,15 | 216,86 | 222,91 | 1,74% | 823.104,00 |
| 29.09.2025 | 221,24 | 222,18 | 218,00 | 219,09 | 0,72% | 731.590,00 |
| 26.09.2025 | 214,99 | 217,87 | 214,00 | 217,53 | 1,69% | 605.927,00 |
| 25.09.2025 | 210,37 | 214,30 | 208,54 | 213,92 | 2,04% | 675.674,00 |
| 24.09.2025 | 213,76 | 214,02 | 208,94 | 209,64 | -1,71% | 574.513,00 |
| 23.09.2025 | 215,00 | 215,87 | 212,44 | 213,29 | -0,41% | 686.074,00 |
| 22.09.2025 | 218,58 | 218,58 | 211,77 | 214,17 | 0,11% | 869.702,00 |
| 19.09.2025 | 205,00 | 214,82 | 203,66 | 213,93 | 5,64% | 2.185.164,00 |
| 18.09.2025 | 198,80 | 203,03 | 197,95 | 202,50 | 0,81% | 787.776,00 |
| 17.09.2025 | 199,00 | 203,62 | 197,30 | 200,88 | 0,22% | 585.005,00 |
| 16.09.2025 | 203,96 | 204,29 | 200,41 | 200,43 | -1,72% | 754.243,00 |