170,000€
-2,27%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 170,05 | 170,52 | 169,25 | 170,52 | -1,97% | - |
| 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% | - |
| 12.09.2025 | 173,05 | 174,40 | 173,05 | 174,30 | 2,12% | 30,00 |
| 11.09.2025 | 168,60 | 170,68 | 167,93 | 170,68 | 0,22% | 30,00 |
| 10.09.2025 | 167,75 | 170,90 | 167,75 | 170,30 | 1,01% | 52,00 |
| 09.09.2025 | 168,73 | 169,80 | 167,75 | 168,60 | 0,31% | 78,00 |
| 08.09.2025 | 164,50 | 168,18 | 164,50 | 168,08 | 3,40% | - |
| 05.09.2025 | 162,55 | 162,55 | 162,55 | 162,55 | 1,53% | - |
| 04.09.2025 | 160,10 | 160,10 | 160,10 | 160,10 | -2,70% | - |
| 03.09.2025 | 162,35 | 164,55 | 162,35 | 164,55 | 1,14% | 50,00 |
| 02.09.2025 | 163,55 | 163,55 | 162,50 | 162,70 | 0,43% | 127,00 |
| 01.09.2025 | 164,05 | 164,05 | 162,00 | 162,00 | 0,34% | 120,00 |
| 29.08.2025 | 156,80 | 161,45 | 156,65 | 161,45 | 1,76% | 137,00 |
| 28.08.2025 | 158,65 | 158,65 | 158,65 | 158,65 | -0,53% | - |
| 27.08.2025 | 158,60 | 159,50 | 158,60 | 159,50 | 0,41% | 1,00 |
| 26.08.2025 | 157,40 | 158,85 | 157,40 | 158,85 | 0,44% | 38,00 |
| 25.08.2025 | 157,05 | 158,15 | 157,05 | 158,15 | 0,67% | 15,00 |
| 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% | - |