199,000€
-8,80%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 209,15 | 210,05 | 206,45 | 207,05 | -5,11% | - |
| 18.03.2026 | 220,70 | 220,70 | 218,20 | 218,20 | 0,37% | 100,00 |
| 17.03.2026 | 217,80 | 217,80 | 217,40 | 217,40 | -0,18% | 70,00 |
| 16.03.2026 | 219,20 | 219,20 | 216,80 | 217,80 | -4,31% | 66,00 |
| 13.03.2026 | 229,10 | 229,30 | 227,60 | 227,60 | 0,26% | 72,00 |
| 12.03.2026 | 228,50 | 228,50 | 227,00 | 227,00 | 0,75% | 4,00 |
| 11.03.2026 | 225,20 | 226,30 | 225,20 | 225,30 | -1,18% | 140,00 |
| 10.03.2026 | 228,00 | 228,00 | 228,00 | 228,00 | 2,29% | - |
| 09.03.2026 | 221,60 | 222,90 | 221,60 | 222,90 | 0,86% | 200,00 |
| 06.03.2026 | 221,00 | 221,00 | 221,00 | 221,00 | -1,91% | - |
| 05.03.2026 | 226,40 | 226,40 | 225,30 | 225,30 | -2,17% | 70,00 |
| 04.03.2026 | 229,20 | 230,30 | 229,20 | 230,30 | 3,18% | 66,00 |
| 03.03.2026 | 238,00 | 238,00 | 223,20 | 223,20 | -5,38% | 59,00 |
| 02.03.2026 | 246,10 | 248,80 | 235,90 | 235,90 | -0,46% | 174,00 |
| 27.02.2026 | 236,30 | 239,80 | 235,80 | 237,00 | 1,33% | 154,00 |
| 26.02.2026 | 236,10 | 236,10 | 233,80 | 233,90 | 0,00% | 236,00 |
| 25.02.2026 | 232,00 | 233,90 | 232,00 | 233,90 | 0,34% | 33,00 |
| 24.02.2026 | 226,70 | 233,10 | 226,70 | 233,10 | 2,69% | 9,00 |
| 23.02.2026 | 221,50 | 227,00 | 221,50 | 227,00 | 3,70% | 14,00 |
| 20.02.2026 | 216,90 | 218,90 | 216,90 | 218,90 | 1,16% | 5,00 |
| 19.02.2026 | 216,20 | 216,40 | 216,20 | 216,40 | 1,79% | 10,00 |
| 18.02.2026 | 212,60 | 212,60 | 212,60 | 212,60 | 2,31% | - |
| 17.02.2026 | 206,60 | 211,00 | 206,60 | 207,80 | -1,19% | 82,00 |
| 16.02.2026 | 209,90 | 210,40 | 209,90 | 210,30 | 3,60% | 132,00 |
| 13.02.2026 | 203,00 | 203,00 | 203,00 | 203,00 | -6,06% | 5,00 |
| 12.02.2026 | 216,10 | 216,10 | 216,10 | 216,10 | 0,75% | - |
| 11.02.2026 | 214,80 | 219,00 | 214,50 | 214,50 | 1,71% | 202,00 |
| 10.02.2026 | 205,90 | 210,90 | 205,90 | 210,90 | 2,78% | 1.775,00 |
| 09.02.2026 | 197,05 | 205,20 | 197,05 | 205,20 | 4,56% | 983,00 |
| 06.02.2026 | 190,35 | 197,05 | 190,35 | 196,25 | 2,05% | 230,00 |
| 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 |