212,881$
-2,16%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 219,02 | 219,26 | 211,78 | 214,61 | -1,37% | - |
| 02.07.2026 | 213,99 | 217,74 | 213,50 | 217,58 | 4,36% | 711.694,00 |
| 01.07.2026 | 207,40 | 214,17 | 207,40 | 208,49 | 0,02% | 644.101,00 |
| 30.06.2026 | 207,93 | 209,08 | 203,50 | 208,44 | 0,57% | 574.927,00 |
| 29.06.2026 | 214,40 | 214,40 | 206,14 | 207,26 | -3,66% | 745.053,00 |
| 26.06.2026 | 211,42 | 217,21 | 211,42 | 215,14 | 2,45% | 1.132.164,00 |
| 25.06.2026 | 215,23 | 215,39 | 209,18 | 210,00 | 0,11% | 879.235,00 |
| 24.06.2026 | 206,72 | 210,96 | 206,56 | 209,76 | -1,94% | 835.276,00 |
| 23.06.2026 | 215,21 | 217,67 | 212,58 | 213,92 | -3,09% | 648.854,00 |
| 22.06.2026 | 214,83 | 221,10 | 214,47 | 220,73 | 2,92% | 806.732,00 |
| 19.06.2026 | 216,03 | 217,85 | 213,97 | 214,47 | -2,18% | - |
| 18.06.2026 | 225,43 | 231,79 | 217,44 | 219,26 | -3,38% | 1.399.534,00 |
| 17.06.2026 | 227,50 | 237,43 | 226,65 | 226,93 | -1,41% | 965.184,00 |
| 16.06.2026 | 225,91 | 233,32 | 225,59 | 230,17 | 3,52% | 816.333,00 |
| 15.06.2026 | 217,00 | 223,52 | 217,00 | 222,35 | 6,15% | 1.627.677,00 |
| 12.06.2026 | 209,99 | 212,43 | 204,25 | 209,46 | 0,75% | 1.059.124,00 |
| 11.06.2026 | 210,20 | 210,87 | 205,11 | 207,91 | -0,26% | 1.434.789,00 |
| 10.06.2026 | 208,00 | 214,54 | 207,38 | 208,46 | -1,74% | 3.255.945,00 |
| 09.06.2026 | 217,21 | 217,23 | 206,09 | 212,16 | -1,21% | 727.594,00 |
| 08.06.2026 | 220,05 | 221,19 | 213,28 | 214,75 | -1,82% | 1.230.433,00 |
| 05.06.2026 | 231,08 | 231,15 | 217,79 | 218,74 | -7,31% | 1.088.465,00 |
| 04.06.2026 | 231,93 | 239,99 | 231,93 | 235,98 | 2,99% | 902.228,00 |
| 03.06.2026 | 231,26 | 233,55 | 229,11 | 229,12 | -2,88% | 706.455,00 |
| 02.06.2026 | 229,00 | 236,44 | 226,00 | 235,92 | 3,39% | 954.048,00 |
| 01.06.2026 | 226,06 | 230,20 | 221,29 | 228,18 | -1,09% | 793.498,00 |
| 29.05.2026 | 227,41 | 232,39 | 225,24 | 230,70 | 2,28% | 675.218,00 |
| 28.05.2026 | 221,33 | 227,79 | 218,62 | 225,56 | 1,05% | 460.788,00 |
| 27.05.2026 | 225,00 | 227,47 | 222,93 | 223,22 | -2,60% | 719.504,00 |
| 26.05.2026 | 230,86 | 231,93 | 227,30 | 229,19 | 1,33% | 576.239,00 |
| 22.05.2026 | 224,97 | 226,68 | 221,66 | 226,19 | 0,15% | 482.986,00 |
| 21.05.2026 | 222,24 | 228,26 | 220,44 | 225,84 | 0,29% | 598.218,00 |
| 20.05.2026 | 225,54 | 227,52 | 221,04 | 225,19 | 1,10% | 753.716,00 |
| 19.05.2026 | 222,54 | 225,14 | 220,81 | 222,74 | -1,18% | 766.611,00 |
| 18.05.2026 | 226,30 | 229,43 | 222,73 | 225,41 | 0,01% | 544.677,00 |
| 15.05.2026 | 230,10 | 231,42 | 222,90 | 225,38 | -5,30% | 1.090.747,00 |
| 14.05.2026 | 238,93 | 240,00 | 234,14 | 238,00 | -1,16% | 861.711,00 |
| 13.05.2026 | 237,49 | 243,72 | 232,18 | 240,79 | 1,60% | 1.110.392,00 |
| 12.05.2026 | 234,76 | 237,84 | 229,39 | 237,00 | -0,25% | 1.200.136,00 |
| 11.05.2026 | 233,55 | 238,98 | 233,36 | 237,60 | 2,37% | 841.022,00 |
| 08.05.2026 | 230,92 | 233,00 | 229,43 | 232,11 | 1,78% | 875.801,00 |
| 07.05.2026 | 238,51 | 240,40 | 227,71 | 228,05 | -2,75% | 909.810,00 |
| 06.05.2026 | 235,00 | 236,36 | 231,44 | 234,50 | 4,19% | 855.470,00 |
| 05.05.2026 | 228,23 | 228,23 | 223,57 | 225,07 | 0,50% | 515.217,00 |
| 04.05.2026 | 225,00 | 226,44 | 223,00 | 223,95 | -1,10% | 416.776,00 |
| 01.05.2026 | 229,24 | 232,38 | 226,00 | 226,44 | -1,69% | 572.208,00 |
| 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 |