230,728$
0,97%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 234,44 | 234,44 | 227,76 | 230,34 | 0,80% | 802.984,00 |
| 29.04.2026 | 231,00 | 232,16 | 227,86 | 228,51 | -1,69% | 860.924,00 |
| 28.04.2026 | 236,37 | 237,00 | 231,27 | 232,43 | -3,56% | 759.884,00 |
| 27.04.2026 | 240,53 | 242,44 | 238,00 | 241,01 | -0,54% | 479.851,00 |
| 24.04.2026 | 246,64 | 247,17 | 240,39 | 242,33 | -0,70% | 583.819,00 |
| 23.04.2026 | 243,66 | 247,00 | 240,39 | 244,04 | -1,33% | 666.176,00 |
| 22.04.2026 | 250,00 | 252,79 | 246,21 | 247,34 | -0,06% | 677.121,00 |
| 21.04.2026 | 256,03 | 257,62 | 246,90 | 247,50 | -4,12% | 761.722,00 |
| 20.04.2026 | 260,60 | 261,00 | 256,64 | 258,13 | -1,66% | 473.936,00 |
| 17.04.2026 | 262,84 | 266,01 | 256,71 | 262,50 | 1,83% | 730.546,00 |
| 16.04.2026 | 258,93 | 259,68 | 256,36 | 257,78 | 0,37% | 532.589,00 |
| 15.04.2026 | 255,50 | 259,31 | 251,62 | 256,83 | -0,18% | 824.563,00 |
| 14.04.2026 | 263,14 | 265,00 | 256,58 | 257,29 | -1,05% | 902.238,00 |
| 13.04.2026 | 259,00 | 262,82 | 258,70 | 260,03 | -0,58% | 388.531,00 |
| 10.04.2026 | 261,84 | 264,63 | 259,33 | 261,55 | 0,53% | 480.318,00 |
| 09.04.2026 | 266,17 | 270,70 | 259,95 | 260,17 | -1,89% | 650.029,00 |
| 08.04.2026 | 270,53 | 272,98 | 262,73 | 265,17 | 1,51% | 907.967,00 |
| 07.04.2026 | 256,46 | 261,39 | 252,23 | 261,23 | 1,86% | 604.866,00 |
| 06.04.2026 | 258,00 | 259,54 | 254,51 | 256,45 | -0,50% | 456.130,00 |
| 02.04.2026 | 246,46 | 259,82 | 246,38 | 257,74 | 0,88% | 800.488,00 |
| 01.04.2026 | 253,02 | 259,58 | 251,40 | 255,49 | 3,42% | 842.380,00 |
| 31.03.2026 | 238,53 | 247,77 | 237,52 | 247,05 | 5,76% | 960.026,00 |
| 30.03.2026 | 237,49 | 239,78 | 230,68 | 233,60 | -0,15% | 740.758,00 |
| 27.03.2026 | 227,88 | 237,41 | 227,88 | 233,95 | 2,66% | 1.378.396,00 |
| 26.03.2026 | 226,87 | 236,14 | 225,74 | 227,88 | -2,48% | 861.115,00 |
| 25.03.2026 | 237,26 | 240,00 | 231,96 | 233,67 | 1,28% | 791.068,00 |
| 24.03.2026 | 224,50 | 232,71 | 222,35 | 230,71 | 1,70% | 870.579,00 |
| 23.03.2026 | 223,75 | 232,22 | 223,21 | 226,85 | 1,94% | 1.355.137,00 |
| 20.03.2026 | 231,02 | 231,51 | 219,10 | 222,54 | -3,68% | 1.606.761,00 |
| 19.03.2026 | 228,37 | 232,70 | 225,90 | 231,05 | -5,05% | 1.841.089,00 |
| 18.03.2026 | 247,00 | 249,00 | 242,05 | 243,33 | -4,53% | 1.100.238,00 |
| 17.03.2026 | 254,90 | 259,37 | 253,12 | 254,87 | 0,29% | 437.145,00 |
| 16.03.2026 | 250,75 | 257,21 | 250,75 | 254,13 | 0,90% | 718.893,00 |
| 13.03.2026 | 261,39 | 263,00 | 250,42 | 251,87 | -4,41% | 739.612,00 |
| 12.03.2026 | 264,41 | 265,54 | 258,77 | 263,50 | -0,84% | 999.568,00 |
| 11.03.2026 | 264,08 | 268,41 | 258,00 | 265,72 | 1,20% | 2.456.402,00 |
| 10.03.2026 | 267,32 | 269,33 | 262,07 | 262,57 | -0,17% | 662.084,00 |
| 09.03.2026 | 252,59 | 264,61 | 248,03 | 263,02 | 1,26% | 819.834,00 |
| 06.03.2026 | 251,87 | 262,12 | 250,57 | 259,75 | 1,72% | 1.113.976,00 |
| 05.03.2026 | 257,06 | 258,15 | 247,41 | 255,35 | -2,53% | 818.088,00 |
| 04.03.2026 | 265,25 | 266,27 | 258,90 | 261,97 | -0,17% | 674.593,00 |
| 03.03.2026 | 263,26 | 265,32 | 251,60 | 262,41 | -5,58% | 943.952,00 |
| 02.03.2026 | 283,40 | 285,67 | 269,48 | 277,92 | -0,96% | 945.011,00 |
| 27.02.2026 | 282,33 | 284,50 | 279,00 | 280,61 | -0,07% | 485.210,00 |
| 26.02.2026 | 274,67 | 281,26 | 271,00 | 280,82 | 1,85% | 402.499,00 |
| 25.02.2026 | 276,79 | 277,94 | 272,07 | 275,72 | 0,88% | 415.596,00 |
| 24.02.2026 | 266,15 | 275,56 | 264,45 | 273,32 | 0,90% | 500.081,00 |
| 23.02.2026 | 262,42 | 271,23 | 262,00 | 270,88 | 4,02% | 698.512,00 |
| 20.02.2026 | 254,36 | 261,16 | 252,56 | 260,40 | 2,13% | 850.824,00 |
| 19.02.2026 | 252,34 | 255,50 | 250,00 | 254,96 | 0,31% | 494.755,00 |
| 18.02.2026 | 251,83 | 256,10 | 250,41 | 254,18 | 1,78% | 789.806,00 |
| 17.02.2026 | 243,91 | 249,77 | 241,48 | 249,73 | -0,97% | 462.685,00 |
| 13.02.2026 | 243,50 | 252,74 | 242,16 | 252,18 | 5,33% | 608.696,00 |
| 12.02.2026 | 257,69 | 257,69 | 239,22 | 239,42 | -7,09% | 859.910,00 |
| 11.02.2026 | 260,46 | 263,49 | 252,00 | 257,70 | 1,05% | 466.526,00 |
| 10.02.2026 | 247,67 | 255,35 | 247,63 | 255,01 | 2,69% | 738.773,00 |
| 09.02.2026 | 237,18 | 248,39 | 236,27 | 248,32 | 7,00% | 840.678,00 |
| 06.02.2026 | 230,49 | 234,20 | 229,14 | 232,08 | 3,43% | 946.611,00 |
| 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 | 242,89 | 242,89 | 232,97 | 238,67 | 2,44% | 1.291.072,00 |
| 02.02.2026 | 232,52 | 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 | 266,97 | 268,80 | 262,23 | 267,64 | 2,18% | 1.006.358,00 |
| 27.01.2026 | 260,00 | 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 | 252,40 | 261,04 | 252,28 | 258,32 | 2,35% | 855.843,00 |
| 21.01.2026 | 256,99 | 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 | 236,06 | 241,48 | 234,95 | 240,32 | 1,26% | 712.797,00 |
| 14.01.2026 | 241,40 | 241,88 | 232,98 | 237,32 | -0,13% | 787.228,00 |
| 13.01.2026 | 233,02 | 238,57 | 231,13 | 237,63 | 2,92% | 843.125,00 |
| 12.01.2026 | 235,18 | 235,18 | 229,60 | 230,89 | 0,93% | 869.934,00 |
| 09.01.2026 | 227,56 | 236,73 | 226,49 | 228,77 | 1,44% | 1.254.306,00 |
| 08.01.2026 | 214,38 | 225,70 | 213,01 | 225,52 | 3,64% | 752.977,00 |
| 07.01.2026 | 215,45 | 218,26 | 211,65 | 217,60 | -0,90% | 771.586,00 |
| 06.01.2026 | 214,98 | 219,58 | 211,61 | 219,58 | 3,37% | 607.038,00 |
| 05.01.2026 | 210,84 | 220,58 | 210,84 | 212,43 | 1,85% | 619.948,00 |
| 02.01.2026 | 208,76 | 210,12 | 202,62 | 208,58 | 0,63% | 530.395,00 |
| 31.12.2025 | 206,73 | 209,43 | 206,38 | 207,28 | -0,48% | 288.256,00 |
| 30.12.2025 | 211,71 | 211,89 | 207,86 | 208,28 | 0,26% | 433.117,00 |
| 29.12.2025 | 211,00 | 212,27 | 205,17 | 207,75 | -4,44% | 770.567,00 |
| 26.12.2025 | 217,49 | 218,60 | 214,88 | 217,41 | 0,74% | 245.371,00 |
| 24.12.2025 | 215,05 | 216,24 | 212,26 | 215,82 | -0,01% | 212.119,00 |
| 23.12.2025 | 216,02 | 216,02 | 212,63 | 215,85 | 0,49% | 416.067,00 |
| 22.12.2025 | 215,15 | 217,50 | 213,26 | 214,79 | 1,37% | 466.053,00 |
| 19.12.2025 | 208,71 | 213,89 | 208,58 | 211,88 | 1,59% | 1.566.857,00 |
| 18.12.2025 | 207,23 | 210,61 | 206,10 | 208,57 | 0,01% | 720.086,00 |
| 17.12.2025 | 211,01 | 211,27 | 206,03 | 208,54 | -0,24% | 559.246,00 |
| 16.12.2025 | 213,00 | 214,19 | 208,83 | 209,05 | -1,46% | 747.552,00 |
| 15.12.2025 | 217,90 | 218,65 | 210,68 | 212,14 | -1,40% | 563.594,00 |
| 12.12.2025 | 219,77 | 220,25 | 214,27 | 215,15 | 0,44% | 642.892,00 |
| 11.12.2025 | 208,40 | 215,16 | 207,90 | 214,21 | 3,03% | 609.566,00 |
| 10.12.2025 | 205,38 | 209,48 | 200,61 | 207,92 | 2,46% | 633.276,00 |
| 09.12.2025 | 200,69 | 203,36 | 200,16 | 202,93 | 1,81% | 571.472,00 |
| 08.12.2025 | 204,22 | 204,48 | 198,99 | 199,32 | -1,89% | 555.680,00 |