133,550€
-4,61%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 143,27 | 144,13 | 133,93 | 135,15 | -3,46% | 200,00 |
| 03.04.2025 | 144,30 | 144,30 | 140,00 | 140,00 | -3,81% | 270,00 |
| 02.04.2025 | 145,50 | 146,50 | 145,50 | 145,55 | 0,24% | 155,00 |
| 01.04.2025 | 145,45 | 145,45 | 145,20 | 145,20 | -0,62% | 2,00 |
| 31.03.2025 | 146,15 | 146,55 | 146,10 | 146,10 | 1,25% | 57,00 |
| 28.03.2025 | 145,75 | 145,75 | 144,30 | 144,30 | 0,59% | 14,00 |
| 27.03.2025 | 142,60 | 143,45 | 142,60 | 143,45 | -0,80% | 25,00 |
| 26.03.2025 | 144,60 | 144,60 | 144,60 | 144,60 | 0,56% | - |
| 25.03.2025 | 144,75 | 144,75 | 143,80 | 143,80 | -0,66% | 20,00 |
| 24.03.2025 | 143,55 | 145,30 | 143,55 | 144,75 | 1,47% | 324,00 |
| 21.03.2025 | 142,35 | 142,65 | 142,35 | 142,65 | 0,74% | 150,00 |
| 20.03.2025 | 141,40 | 141,75 | 141,40 | 141,60 | 0,78% | 18,00 |
| 19.03.2025 | 141,55 | 141,55 | 140,50 | 140,50 | -1,23% | 69,00 |
| 18.03.2025 | 142,35 | 142,35 | 142,25 | 142,25 | -0,59% | 115,00 |
| 17.03.2025 | 141,05 | 143,10 | 140,45 | 143,10 | 2,51% | 220,00 |
| 14.03.2025 | 139,40 | 140,05 | 139,40 | 139,60 | 1,09% | 99,00 |
| 13.03.2025 | 135,20 | 140,65 | 135,20 | 138,10 | 3,06% | 243,00 |
| 12.03.2025 | 133,05 | 134,00 | 133,05 | 134,00 | -0,22% | 100,00 |
| 11.03.2025 | 132,80 | 134,30 | 132,80 | 134,30 | 1,40% | 200,00 |
| 10.03.2025 | 132,25 | 133,35 | 132,25 | 132,45 | -0,67% | 48,00 |
| 07.03.2025 | 131,55 | 133,35 | 131,55 | 133,35 | -0,78% | 12,00 |
| 06.03.2025 | 134,45 | 134,45 | 133,40 | 134,40 | 0,67% | 55,00 |
| 05.03.2025 | 133,50 | 133,50 | 133,50 | 133,50 | -0,34% | 20,00 |
| 04.03.2025 | 133,95 | 133,95 | 133,95 | 133,95 | -2,97% | - |
| 03.03.2025 | 137,40 | 138,60 | 137,40 | 138,05 | 2,45% | 210,00 |
| 28.02.2025 | 134,75 | 134,75 | 134,75 | 134,75 | 1,28% | - |
| 27.02.2025 | 132,40 | 133,05 | 132,40 | 133,05 | 1,03% | 23,00 |
| 26.02.2025 | 131,60 | 131,70 | 131,60 | 131,70 | -0,15% | 15,00 |
| 25.02.2025 | 131,90 | 131,90 | 131,90 | 131,90 | -1,24% | - |
| 24.02.2025 | 131,75 | 133,85 | 131,70 | 133,55 | -0,52% | 71,00 |
| 21.02.2025 | 134,25 | 134,25 | 134,25 | 134,25 | -0,78% | - |
| 20.02.2025 | 134,55 | 135,30 | 134,55 | 135,30 | 0,82% | 4,00 |
| 19.02.2025 | 133,75 | 134,35 | 133,75 | 134,20 | 0,37% | 89,00 |
| 18.02.2025 | 132,60 | 133,80 | 132,60 | 133,70 | 0,04% | 42,00 |
| 17.02.2025 | 132,05 | 133,65 | 132,05 | 133,65 | 0,53% | 38,00 |
| 14.02.2025 | 137,50 | 137,50 | 132,95 | 132,95 | -3,34% | 25,00 |
| 13.02.2025 | 136,95 | 137,55 | 136,35 | 137,55 | 0,70% | 81,00 |
| 12.02.2025 | 137,10 | 137,10 | 136,60 | 136,60 | -1,01% | 2,00 |
| 11.02.2025 | 139,90 | 139,90 | 137,10 | 138,00 | -0,86% | 491,00 |
| 10.02.2025 | 138,20 | 139,95 | 138,20 | 139,20 | 2,09% | 86,00 |
| 07.02.2025 | 136,35 | 136,35 | 136,35 | 136,35 | 0,18% | - |
| 06.02.2025 | 135,65 | 136,55 | 135,65 | 136,10 | 1,38% | 79,00 |
| 05.02.2025 | 132,30 | 134,25 | 132,30 | 134,25 | 1,51% | 28,00 |
| 04.02.2025 | 132,25 | 132,25 | 132,25 | 132,25 | -0,04% | - |
| 03.02.2025 | 130,25 | 132,30 | 130,25 | 132,30 | -0,30% | 94,00 |
| 31.01.2025 | 130,60 | 132,70 | 130,60 | 132,70 | 1,10% | 55,00 |
| 30.01.2025 | 126,05 | 131,25 | 126,05 | 131,25 | 3,84% | 35,00 |
| 29.01.2025 | 124,30 | 126,40 | 124,30 | 126,40 | 2,64% | 160,00 |
| 28.01.2025 | 123,15 | 123,15 | 123,15 | 123,15 | 1,19% | - |
| 27.01.2025 | 122,65 | 122,65 | 121,70 | 121,70 | -3,07% | 66,00 |
| 24.01.2025 | 124,55 | 125,60 | 124,55 | 125,55 | 1,66% | 40,00 |
| 23.01.2025 | 124,05 | 124,05 | 123,50 | 123,50 | -1,59% | 888,00 |
| 22.01.2025 | 125,45 | 125,50 | 125,45 | 125,50 | -1,26% | 150,00 |
| 21.01.2025 | 123,10 | 127,10 | 123,10 | 127,10 | 4,65% | 44,00 |
| 20.01.2025 | 122,15 | 122,15 | 121,45 | 121,45 | 0,04% | 10,00 |
| 17.01.2025 | 120,65 | 121,40 | 120,65 | 121,40 | -0,61% | 27,00 |
| 16.01.2025 | 122,95 | 122,95 | 122,15 | 122,15 | -0,69% | 20,00 |
| 15.01.2025 | 122,80 | 123,00 | 122,80 | 123,00 | 1,44% | 111,00 |
| 14.01.2025 | 121,25 | 121,25 | 121,25 | 121,25 | -2,06% | - |
| 13.01.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -1,08% | 3,00 |
| 10.01.2025 | 123,80 | 125,15 | 123,80 | 125,15 | 0,64% | 217,00 |
| 09.01.2025 | 123,25 | 124,35 | 123,25 | 124,35 | 4,63% | 130,00 |
| 08.01.2025 | 119,40 | 119,40 | 118,85 | 118,85 | 1,93% | 7,00 |
| 07.01.2025 | 116,10 | 116,60 | 116,10 | 116,60 | -1,02% | 21,00 |
| 06.01.2025 | 117,80 | 117,80 | 117,80 | 117,80 | 1,07% | - |
| 03.01.2025 | 117,35 | 117,35 | 116,55 | 116,55 | 2,37% | 14,00 |
| 02.01.2025 | 112,60 | 113,85 | 112,60 | 113,85 | 0,31% | 2,00 |
| 30.12.2024 | 113,50 | 113,50 | 113,50 | 113,50 | -0,48% | 10,00 |
| 27.12.2024 | 114,05 | 114,05 | 114,05 | 114,05 | 2,42% | - |
| 23.12.2024 | 111,35 | 111,35 | 111,35 | 111,35 | 0,18% | - |
| 20.12.2024 | 111,15 | 111,15 | 111,15 | 111,15 | -2,20% | - |
| 19.12.2024 | 112,00 | 113,65 | 111,80 | 113,65 | -0,22% | 55,00 |
| 18.12.2024 | 113,05 | 113,90 | 113,05 | 113,90 | 0,35% | 17,00 |
| 17.12.2024 | 112,85 | 113,50 | 112,85 | 113,50 | -1,00% | 74,00 |
| 16.12.2024 | 113,55 | 114,65 | 113,55 | 114,65 | -0,35% | 44,00 |
| 13.12.2024 | 116,40 | 116,40 | 115,00 | 115,05 | -2,50% | 60,00 |
| 12.12.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 2,08% | - |
| 11.12.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 0,00% | 160,00 |
| 10.12.2024 | 115,95 | 115,95 | 115,60 | 115,60 | -0,52% | 9,00 |
| 09.12.2024 | 114,35 | 116,40 | 114,35 | 116,20 | -0,56% | 451,00 |
| 06.12.2024 | 116,85 | 116,85 | 116,85 | 116,85 | 1,48% | - |
| 05.12.2024 | 115,15 | 115,15 | 115,15 | 115,15 | -1,12% | - |
| 04.12.2024 | 116,45 | 116,45 | 116,45 | 116,45 | 0,30% | - |
| 03.12.2024 | 115,85 | 116,10 | 115,85 | 116,10 | 1,31% | 80,00 |
| 02.12.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -2,39% | - |
| 29.11.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 1,21% | - |
| 28.11.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -1,19% | 8,00 |
| 27.11.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 1,65% | - |
| 26.11.2024 | 114,50 | 115,50 | 114,50 | 115,50 | -0,47% | 850,00 |
| 25.11.2024 | 115,05 | 116,05 | 115,05 | 116,05 | -2,07% | 100,00 |
| 22.11.2024 | 118,40 | 119,00 | 118,40 | 118,50 | 1,46% | 120,00 |
| 21.11.2024 | 115,30 | 116,80 | 115,30 | 116,80 | 2,73% | 50,00 |
| 20.11.2024 | 113,70 | 113,70 | 113,70 | 113,70 | -0,39% | - |
| 19.11.2024 | 112,15 | 114,15 | 112,15 | 114,15 | 2,93% | 107,00 |
| 18.11.2024 | 108,90 | 110,90 | 108,90 | 110,90 | 1,28% | 65,00 |
| 15.11.2024 | 108,30 | 109,50 | 108,30 | 109,50 | 2,15% | 4,00 |
| 14.11.2024 | 105,90 | 107,20 | 105,40 | 107,20 | -0,74% | 37,00 |
| 13.11.2024 | 108,25 | 109,45 | 108,00 | 108,00 | 0,79% | 88,00 |
| 12.11.2024 | 109,50 | 109,50 | 107,15 | 107,15 | -2,59% | 40,00 |
| 11.11.2024 | 113,00 | 113,70 | 110,00 | 110,00 | -3,51% | 19,00 |