193,075€
0,40%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 190,35 | 193,55 | 190,35 | 193,40 | 0,57% | 9,00 |
| 05.02.2026 | 196,00 | 198,60 | 191,70 | 192,30 | -4,80% | 176,00 |
| 04.02.2026 | 202,00 | 202,00 | 202,00 | 202,00 | 0,40% | - |
| 03.02.2026 | 198,00 | 208,80 | 198,00 | 201,20 | 2,63% | 75,00 |
| 02.02.2026 | 181,05 | 197,40 | 181,05 | 196,05 | -2,41% | 159,00 |
| 30.01.2026 | 211,30 | 211,30 | 200,90 | 200,90 | -8,52% | 25,00 |
| 29.01.2026 | 224,60 | 228,40 | 219,60 | 219,60 | -1,96% | 86,00 |
| 28.01.2026 | 219,90 | 224,00 | 219,90 | 224,00 | 3,75% | 272,00 |
| 27.01.2026 | 217,40 | 221,70 | 215,50 | 215,90 | -3,27% | 66,00 |
| 26.01.2026 | 219,00 | 223,20 | 219,00 | 223,20 | 3,24% | 1.105,00 |
| 23.01.2026 | 221,00 | 221,80 | 216,20 | 216,20 | -2,08% | 109,00 |
| 22.01.2026 | 215,20 | 220,80 | 215,20 | 220,80 | 1,75% | 10,00 |
| 21.01.2026 | 219,30 | 221,90 | 217,00 | 217,00 | 0,93% | 206,00 |
| 20.01.2026 | 216,10 | 216,10 | 215,00 | 215,00 | 0,66% | 368,00 |
| 19.01.2026 | 212,20 | 213,60 | 212,10 | 213,60 | 2,15% | 43,00 |
| 16.01.2026 | 206,00 | 209,10 | 206,00 | 209,10 | 1,16% | 10,00 |
| 15.01.2026 | 201,90 | 206,70 | 201,90 | 206,70 | 1,82% | 24,00 |
| 14.01.2026 | 205,60 | 206,20 | 203,00 | 203,00 | 1,35% | 515,00 |
| 13.01.2026 | 197,00 | 201,40 | 197,00 | 200,30 | -1,04% | 174,00 |
| 12.01.2026 | 200,30 | 202,60 | 200,30 | 202,40 | 4,36% | 71,00 |
| 09.01.2026 | 192,55 | 193,95 | 192,55 | 193,95 | 1,84% | 26,00 |
| 08.01.2026 | 184,95 | 190,45 | 184,95 | 190,45 | 2,45% | 28,00 |
| 07.01.2026 | 184,90 | 185,90 | 184,90 | 185,90 | 2,62% | 6,00 |
| 06.01.2026 | 181,15 | 181,15 | 181,15 | 181,15 | -0,85% | - |
| 05.01.2026 | 182,70 | 182,70 | 182,70 | 182,70 | 4,85% | 15,00 |
| 02.01.2026 | 178,25 | 179,00 | 174,25 | 174,25 | -1,72% | 177,00 |
| 30.12.2025 | 177,15 | 177,30 | 177,15 | 177,30 | 0,62% | - |
| 29.12.2025 | 181,90 | 181,90 | 176,20 | 176,20 | -4,06% | 35,00 |
| 23.12.2025 | 183,65 | 183,65 | 183,65 | 183,65 | -0,73% | - |
| 22.12.2025 | 183,80 | 185,00 | 183,80 | 185,00 | 1,40% | 57,00 |
| 19.12.2025 | 177,05 | 182,45 | 177,05 | 182,45 | 3,55% | 8,00 |
| 18.12.2025 | 176,15 | 176,20 | 176,15 | 176,20 | -2,00% | 10,00 |
| 17.12.2025 | 178,80 | 179,80 | 178,80 | 179,80 | 0,08% | 45,00 |
| 16.12.2025 | 179,10 | 179,65 | 179,10 | 179,65 | -2,66% | 48,00 |
| 15.12.2025 | 184,70 | 186,00 | 184,55 | 184,55 | 0,05% | 78,00 |
| 12.12.2025 | 183,10 | 186,45 | 183,10 | 184,45 | 4,39% | 93,00 |
| 11.12.2025 | 176,00 | 176,70 | 176,00 | 176,70 | 1,26% | 20,00 |
| 10.12.2025 | 174,50 | 174,50 | 174,50 | 174,50 | 1,48% | - |
| 09.12.2025 | 170,15 | 171,95 | 170,15 | 171,95 | -0,75% | 24,00 |
| 08.12.2025 | 173,75 | 174,35 | 173,25 | 173,25 | -0,14% | 17,00 |
| 05.12.2025 | 173,50 | 173,50 | 173,50 | 173,50 | -0,72% | - |
| 04.12.2025 | 172,25 | 175,15 | 172,25 | 174,75 | 0,55% | 17,00 |
| 03.12.2025 | 173,80 | 173,80 | 173,80 | 173,80 | -2,06% | - |
| 02.12.2025 | 176,45 | 177,45 | 176,45 | 177,45 | -1,93% | 17,00 |
| 01.12.2025 | 180,95 | 180,95 | 180,95 | 180,95 | 1,06% | - |
| 28.11.2025 | 179,05 | 179,05 | 179,05 | 179,05 | 0,70% | - |
| 27.11.2025 | 177,80 | 177,80 | 177,80 | 177,80 | 1,57% | - |
| 26.11.2025 | 173,55 | 175,05 | 173,55 | 175,05 | 0,81% | 31,00 |
| 25.11.2025 | 173,65 | 173,65 | 173,65 | 173,65 | 5,34% | - |
| 24.11.2025 | 164,85 | 164,85 | 164,85 | 164,85 | -0,45% | - |
| 21.11.2025 | 162,10 | 165,60 | 162,10 | 165,60 | -2,67% | 292,00 |
| 20.11.2025 | 170,15 | 170,15 | 170,15 | 170,15 | 1,86% | - |
| 19.11.2025 | 167,05 | 167,05 | 167,05 | 167,05 | 0,57% | - |
| 18.11.2025 | 166,10 | 166,10 | 166,10 | 166,10 | -1,89% | - |
| 17.11.2025 | 169,45 | 169,45 | 169,30 | 169,30 | 0,03% | 12,00 |
| 14.11.2025 | 169,25 | 169,25 | 169,25 | 169,25 | -2,70% | - |
| 13.11.2025 | 172,55 | 173,95 | 172,55 | 173,95 | 4,35% | 17,00 |
| 12.11.2025 | 166,70 | 166,70 | 166,70 | 166,70 | -1,24% | - |
| 11.11.2025 | 168,80 | 168,80 | 168,80 | 168,80 | 0,09% | - |
| 10.11.2025 | 168,85 | 169,75 | 168,25 | 168,65 | 2,74% | 51,00 |
| 07.11.2025 | 163,55 | 164,20 | 163,55 | 164,15 | -0,18% | 247,00 |
| 06.11.2025 | 163,25 | 164,45 | 163,25 | 164,45 | 1,92% | 20,00 |
| 05.11.2025 | 161,35 | 161,35 | 161,35 | 161,35 | 0,09% | - |
| 04.11.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -1,13% | - |
| 03.11.2025 | 163,05 | 163,05 | 163,05 | 163,05 | -0,24% | 25,00 |
| 31.10.2025 | 163,65 | 163,65 | 163,45 | 163,45 | 0,46% | 16,00 |
| 30.10.2025 | 161,85 | 162,70 | 161,85 | 162,70 | -1,15% | 30,00 |
| 29.10.2025 | 162,30 | 164,60 | 162,30 | 164,60 | 5,95% | 243,00 |
| 28.10.2025 | 155,35 | 155,35 | 155,35 | 155,35 | -2,14% | - |
| 27.10.2025 | 161,65 | 161,65 | 158,75 | 158,75 | -3,61% | 40,00 |
| 24.10.2025 | 163,20 | 164,70 | 163,20 | 164,70 | -0,27% | 8,00 |
| 23.10.2025 | 163,70 | 165,40 | 163,70 | 165,15 | 1,47% | 140,00 |
| 22.10.2025 | 167,45 | 169,00 | 159,50 | 162,75 | -2,84% | 162,00 |
| 21.10.2025 | 174,80 | 174,80 | 167,30 | 167,50 | -5,34% | 499,00 |
| 20.10.2025 | 174,00 | 177,05 | 174,00 | 176,95 | 1,46% | 135,00 |
| 17.10.2025 | 185,55 | 185,55 | 174,40 | 174,40 | -3,11% | 309,00 |
| 16.10.2025 | 179,35 | 180,00 | 179,35 | 180,00 | -1,10% | 100,00 |
| 15.10.2025 | 181,35 | 182,00 | 181,35 | 182,00 | -0,03% | 18,00 |
| 14.10.2025 | 182,05 | 182,05 | 182,05 | 182,05 | 2,28% | - |
| 13.10.2025 | 178,00 | 178,00 | 178,00 | 178,00 | 0,11% | - |
| 10.10.2025 | 175,25 | 177,80 | 175,25 | 177,80 | -2,41% | 65,00 |
| 09.10.2025 | 182,20 | 182,20 | 182,20 | 182,20 | -3,93% | - |
| 08.10.2025 | 189,65 | 189,65 | 189,65 | 189,65 | 1,93% | - |
| 07.10.2025 | 189,25 | 189,85 | 186,05 | 186,05 | -1,92% | 154,00 |
| 06.10.2025 | 189,65 | 191,60 | 189,65 | 189,70 | 1,99% | 93,00 |
| 03.10.2025 | 186,35 | 186,35 | 186,00 | 186,00 | -1,87% | 100,00 |
| 02.10.2025 | 188,65 | 189,55 | 188,65 | 189,55 | -0,05% | 80,00 |
| 01.10.2025 | 189,10 | 189,65 | 189,10 | 189,65 | 3,97% | 40,00 |
| 30.09.2025 | 187,40 | 187,40 | 182,40 | 182,40 | -4,70% | 130,00 |
| 29.09.2025 | 188,65 | 191,40 | 188,65 | 191,40 | 5,02% | 3,00 |
| 26.09.2025 | 182,10 | 182,25 | 182,10 | 182,25 | 2,24% | 11,00 |
| 25.09.2025 | 178,25 | 178,25 | 178,25 | 178,25 | -1,16% | - |
| 24.09.2025 | 180,80 | 180,80 | 180,35 | 180,35 | -1,53% | 50,00 |
| 23.09.2025 | 181,15 | 183,35 | 181,15 | 183,15 | 1,13% | 41,00 |
| 22.09.2025 | 182,05 | 182,15 | 181,10 | 181,10 | 0,19% | 45,00 |
| 19.09.2025 | 171,65 | 180,75 | 171,65 | 180,75 | 6,11% | 37,00 |
| 18.09.2025 | 168,85 | 171,00 | 168,85 | 170,35 | 0,47% | 46,00 |
| 17.09.2025 | 167,60 | 169,55 | 167,60 | 169,55 | -2,02% | 30,00 |
| 16.09.2025 | 172,65 | 173,05 | 172,65 | 173,05 | 1,73% | 60,00 |
| 15.09.2025 | 170,10 | 170,10 | 170,10 | 170,10 | -2,41% | - |