146,750€
-3,47%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |