157,875€
3,93%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 155,65 | 157,10 | 155,65 | 157,10 | 3,42% | 62,00 |
| 21.08.2025 | 151,90 | 151,90 | 151,90 | 151,90 | 1,13% | - |
| 20.08.2025 | 148,95 | 150,20 | 148,95 | 150,20 | -0,30% | 1,00 |
| 19.08.2025 | 150,65 | 150,65 | 150,65 | 150,65 | -0,63% | - |
| 18.08.2025 | 151,60 | 151,60 | 151,60 | 151,60 | -0,13% | - |
| 15.08.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -1,33% | - |
| 14.08.2025 | 153,70 | 153,85 | 153,70 | 153,85 | 1,32% | 50,00 |
| 13.08.2025 | 151,85 | 151,85 | 151,85 | 151,85 | -0,43% | - |
| 12.08.2025 | 150,60 | 152,50 | 150,60 | 152,50 | 4,06% | 13,00 |
| 11.08.2025 | 145,05 | 146,55 | 145,05 | 146,55 | -0,24% | 20,00 |
| 08.08.2025 | 146,40 | 146,90 | 146,40 | 146,90 | -0,27% | 1,00 |
| 07.08.2025 | 146,10 | 147,30 | 146,10 | 147,30 | 0,20% | 112,00 |
| 06.08.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 1,94% | - |
| 05.08.2025 | 143,65 | 144,20 | 143,65 | 144,20 | 3,63% | 25,00 |
| 04.08.2025 | 139,15 | 139,15 | 139,15 | 139,15 | -0,04% | - |
| 01.08.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,07% | - |
| 31.07.2025 | 139,30 | 139,30 | 139,30 | 139,30 | 0,18% | - |
| 30.07.2025 | 139,95 | 139,95 | 139,05 | 139,05 | -0,36% | 50,00 |
| 29.07.2025 | 138,25 | 139,55 | 138,25 | 139,55 | -0,14% | 5,00 |
| 28.07.2025 | 138,40 | 139,75 | 138,40 | 139,75 | 0,40% | 125,00 |
| 25.07.2025 | 137,25 | 139,20 | 137,25 | 139,20 | 1,87% | 9,00 |
| 24.07.2025 | 136,65 | 136,65 | 136,65 | 136,65 | 0,66% | - |
| 23.07.2025 | 135,75 | 135,75 | 135,75 | 135,75 | 3,00% | - |
| 22.07.2025 | 131,80 | 131,80 | 131,80 | 131,80 | -0,60% | - |
| 21.07.2025 | 133,25 | 133,25 | 132,60 | 132,60 | -1,04% | 5,00 |
| 18.07.2025 | 132,15 | 134,00 | 132,15 | 134,00 | 0,22% | 10,00 |
| 17.07.2025 | 133,40 | 133,70 | 133,40 | 133,70 | -0,96% | 5,00 |
| 16.07.2025 | 135,00 | 135,00 | 135,00 | 135,00 | -0,81% | - |
| 15.07.2025 | 136,10 | 136,10 | 136,10 | 136,10 | -0,51% | - |
| 14.07.2025 | 136,35 | 136,80 | 136,35 | 136,80 | -1,05% | 5,00 |
| 11.07.2025 | 136,05 | 138,25 | 136,05 | 138,25 | 2,14% | 58,00 |
| 10.07.2025 | 135,35 | 135,35 | 135,35 | 135,35 | 0,04% | - |
| 09.07.2025 | 133,55 | 135,30 | 133,55 | 135,30 | -3,39% | 15,00 |
| 08.07.2025 | 140,20 | 141,15 | 140,05 | 140,05 | 1,41% | 20,00 |
| 07.07.2025 | 138,10 | 138,10 | 138,10 | 138,10 | -1,60% | - |
| 04.07.2025 | 140,75 | 140,75 | 140,00 | 140,35 | 1,04% | 320,00 |
| 03.07.2025 | 138,90 | 138,90 | 138,90 | 138,90 | 0,98% | - |
| 02.07.2025 | 137,65 | 137,65 | 137,55 | 137,55 | -1,54% | 1,00 |
| 01.07.2025 | 139,70 | 139,70 | 139,70 | 139,70 | 1,09% | - |
| 30.06.2025 | 138,20 | 138,20 | 138,20 | 138,20 | 1,02% | - |
| 27.06.2025 | 138,30 | 138,30 | 136,80 | 136,80 | -1,87% | 10,00 |
| 26.06.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -1,90% | - |
| 25.06.2025 | 142,10 | 142,10 | 142,10 | 142,10 | -0,56% | - |
| 24.06.2025 | 140,75 | 142,90 | 140,75 | 142,90 | -3,09% | 125,00 |
| 23.06.2025 | 142,95 | 147,45 | 142,95 | 147,45 | 2,36% | 1,00 |
| 20.06.2025 | 144,05 | 144,05 | 144,05 | 144,05 | -2,27% | - |
| 19.06.2025 | 145,90 | 147,40 | 145,90 | 147,40 | 0,72% | 10,00 |
| 18.06.2025 | 146,25 | 146,35 | 146,25 | 146,35 | -1,41% | 5,00 |
| 17.06.2025 | 148,45 | 148,45 | 148,45 | 148,45 | 0,44% | - |
| 16.06.2025 | 147,35 | 147,80 | 147,35 | 147,80 | -0,07% | 5,00 |
| 13.06.2025 | 147,15 | 148,00 | 147,15 | 147,90 | 1,96% | 90,00 |
| 12.06.2025 | 143,75 | 145,05 | 142,75 | 145,05 | 0,38% | 70,00 |
| 11.06.2025 | 144,15 | 144,50 | 144,15 | 144,50 | -0,41% | 35,00 |
| 10.06.2025 | 145,10 | 145,10 | 145,10 | 145,10 | -1,23% | - |
| 09.06.2025 | 145,95 | 147,30 | 145,95 | 146,90 | -3,32% | 190,00 |
| 06.06.2025 | 151,95 | 151,95 | 150,70 | 151,95 | -1,36% | 185,00 |
| 05.06.2025 | 154,05 | 155,50 | 154,05 | 154,05 | -0,32% | 181,00 |
| 04.06.2025 | 154,55 | 154,55 | 154,55 | 154,55 | 0,13% | - |
| 03.06.2025 | 154,35 | 154,35 | 154,35 | 154,35 | 2,35% | - |
| 02.06.2025 | 149,25 | 151,45 | 149,25 | 150,80 | 3,25% | 34,00 |
| 30.05.2025 | 146,25 | 146,25 | 146,05 | 146,05 | -1,75% | 16,00 |
| 29.05.2025 | 147,70 | 148,65 | 147,70 | 148,65 | -0,64% | 100,00 |
| 28.05.2025 | 148,20 | 149,60 | 148,20 | 149,60 | 4,36% | 101,00 |
| 27.05.2025 | 146,50 | 146,50 | 143,35 | 143,35 | -0,49% | 90,00 |
| 26.05.2025 | 144,05 | 144,05 | 144,05 | 144,05 | -2,96% | - |
| 23.05.2025 | 146,05 | 148,45 | 146,05 | 148,45 | 2,38% | 145,00 |
| 22.05.2025 | 146,60 | 146,60 | 145,00 | 145,00 | -0,68% | 100,00 |
| 21.05.2025 | 145,90 | 146,00 | 145,90 | 146,00 | 2,74% | 19,00 |
| 20.05.2025 | 142,10 | 142,10 | 142,10 | 142,10 | -1,04% | - |
| 19.05.2025 | 143,60 | 143,60 | 143,60 | 143,60 | 2,02% | - |
| 16.05.2025 | 140,75 | 140,75 | 140,75 | 140,75 | 3,80% | - |
| 15.05.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -3,52% | - |
| 14.05.2025 | 140,55 | 140,55 | 140,55 | 140,55 | 0,39% | - |
| 13.05.2025 | 143,60 | 143,60 | 140,00 | 140,00 | -4,24% | 42,00 |
| 12.05.2025 | 146,60 | 146,60 | 146,20 | 146,20 | -0,24% | 15,00 |
| 09.05.2025 | 147,45 | 147,45 | 146,55 | 146,55 | -0,81% | 150,00 |
| 08.05.2025 | 149,10 | 149,10 | 147,75 | 147,75 | -1,07% | 228,00 |
| 07.05.2025 | 149,30 | 149,35 | 149,30 | 149,35 | 0,17% | 372,00 |
| 06.05.2025 | 149,80 | 151,75 | 149,10 | 149,10 | 1,08% | 149,00 |
| 05.05.2025 | 146,60 | 150,40 | 146,60 | 147,50 | 0,17% | 314,00 |
| 02.05.2025 | 145,95 | 147,25 | 145,95 | 147,25 | 0,07% | 10,00 |
| 30.04.2025 | 147,15 | 147,15 | 147,15 | 147,15 | -1,18% | - |
| 29.04.2025 | 146,90 | 148,90 | 146,90 | 148,90 | 0,61% | 10,00 |
| 28.04.2025 | 148,00 | 148,00 | 148,00 | 148,00 | -1,46% | - |
| 25.04.2025 | 148,10 | 150,20 | 147,90 | 150,20 | -0,89% | 402,00 |
| 24.04.2025 | 151,55 | 151,55 | 151,55 | 151,55 | 3,45% | - |
| 23.04.2025 | 146,50 | 146,50 | 146,50 | 146,50 | -3,87% | 10,00 |
| 22.04.2025 | 150,00 | 154,90 | 150,00 | 152,40 | 1,57% | 627,00 |
| 17.04.2025 | 151,00 | 151,10 | 150,05 | 150,05 | -1,06% | 75,00 |
| 16.04.2025 | 152,05 | 153,15 | 151,50 | 151,65 | 0,00% | 397,00 |
| 15.04.2025 | 149,00 | 151,65 | 149,00 | 151,65 | 2,22% | 16,00 |
| 14.04.2025 | 145,75 | 148,35 | 145,75 | 148,35 | 2,63% | 46,00 |
| 11.04.2025 | 140,75 | 144,55 | 140,15 | 144,55 | 3,10% | 125,00 |
| 10.04.2025 | 138,65 | 140,20 | 138,65 | 140,20 | 3,74% | 10,00 |
| 09.04.2025 | 128,30 | 135,50 | 128,00 | 135,15 | -1,17% | 554,00 |
| 08.04.2025 | 134,25 | 136,75 | 134,25 | 136,75 | 3,76% | 118,00 |
| 07.04.2025 | 125,00 | 131,80 | 125,00 | 131,80 | -0,34% | 15,00 |
| 04.04.2025 | 142,75 | 143,70 | 132,25 | 132,25 | -5,54% | 304,00 |
| 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 |