132,500€
-2,07%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 121,25 | 121,25 | 121,25 | 121,25 | -2,06% | - |
| 13.01.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -1,08% | 3,00 |
| 10.01.2025 | 123,80 | 125,15 | 123,80 | 125,15 | 0,64% | 217,00 |
| 09.01.2025 | 123,25 | 124,35 | 123,25 | 124,35 | 4,63% | 130,00 |
| 08.01.2025 | 119,40 | 119,40 | 118,85 | 118,85 | 1,93% | 7,00 |
| 07.01.2025 | 116,10 | 116,60 | 116,10 | 116,60 | -1,02% | 21,00 |
| 06.01.2025 | 117,80 | 117,80 | 117,80 | 117,80 | 1,07% | - |
| 03.01.2025 | 117,35 | 117,35 | 116,55 | 116,55 | 2,37% | 14,00 |
| 02.01.2025 | 112,60 | 113,85 | 112,60 | 113,85 | 0,31% | 2,00 |
| 30.12.2024 | 113,50 | 113,50 | 113,50 | 113,50 | -0,48% | 10,00 |
| 27.12.2024 | 114,05 | 114,05 | 114,05 | 114,05 | 2,42% | - |
| 23.12.2024 | 111,35 | 111,35 | 111,35 | 111,35 | 0,18% | - |
| 20.12.2024 | 111,15 | 111,15 | 111,15 | 111,15 | -2,20% | - |
| 19.12.2024 | 112,00 | 113,65 | 111,80 | 113,65 | -0,22% | 55,00 |
| 18.12.2024 | 113,05 | 113,90 | 113,05 | 113,90 | 0,35% | 17,00 |
| 17.12.2024 | 112,85 | 113,50 | 112,85 | 113,50 | -1,00% | 74,00 |
| 16.12.2024 | 113,55 | 114,65 | 113,55 | 114,65 | -0,35% | 44,00 |
| 13.12.2024 | 116,40 | 116,40 | 115,00 | 115,05 | -2,50% | 60,00 |
| 12.12.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 2,08% | - |
| 11.12.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 0,00% | 160,00 |
| 10.12.2024 | 115,95 | 115,95 | 115,60 | 115,60 | -0,52% | 9,00 |
| 09.12.2024 | 114,35 | 116,40 | 114,35 | 116,20 | -0,56% | 451,00 |
| 06.12.2024 | 116,85 | 116,85 | 116,85 | 116,85 | 1,48% | - |
| 05.12.2024 | 115,15 | 115,15 | 115,15 | 115,15 | -1,12% | - |
| 04.12.2024 | 116,45 | 116,45 | 116,45 | 116,45 | 0,30% | - |
| 03.12.2024 | 115,85 | 116,10 | 115,85 | 116,10 | 1,31% | 80,00 |
| 02.12.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -2,39% | - |
| 29.11.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 1,21% | - |
| 28.11.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -1,19% | 8,00 |
| 27.11.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 1,65% | - |
| 26.11.2024 | 114,50 | 115,50 | 114,50 | 115,50 | -0,47% | 850,00 |
| 25.11.2024 | 115,05 | 116,05 | 115,05 | 116,05 | -2,07% | 100,00 |
| 22.11.2024 | 118,40 | 119,00 | 118,40 | 118,50 | 1,46% | 120,00 |
| 21.11.2024 | 115,30 | 116,80 | 115,30 | 116,80 | 2,73% | 50,00 |
| 20.11.2024 | 113,70 | 113,70 | 113,70 | 113,70 | -0,39% | - |
| 19.11.2024 | 112,15 | 114,15 | 112,15 | 114,15 | 2,93% | 107,00 |
| 18.11.2024 | 108,90 | 110,90 | 108,90 | 110,90 | 1,28% | 65,00 |
| 15.11.2024 | 108,30 | 109,50 | 108,30 | 109,50 | 2,15% | 4,00 |
| 14.11.2024 | 105,90 | 107,20 | 105,40 | 107,20 | -0,74% | 37,00 |
| 13.11.2024 | 108,25 | 109,45 | 108,00 | 108,00 | 0,79% | 88,00 |
| 12.11.2024 | 109,50 | 109,50 | 107,15 | 107,15 | -2,59% | 40,00 |
| 11.11.2024 | 113,00 | 113,70 | 110,00 | 110,00 | -3,51% | 19,00 |
| 08.11.2024 | 115,75 | 115,80 | 114,00 | 114,00 | -2,94% | 33,00 |
| 07.11.2024 | 122,20 | 122,20 | 117,45 | 117,45 | -3,49% | 420,00 |
| 06.11.2024 | 122,05 | 124,00 | 121,70 | 121,70 | 0,75% | 33,00 |
| 05.11.2024 | 120,80 | 120,80 | 120,80 | 120,80 | 0,29% | - |
| 04.11.2024 | 120,65 | 121,45 | 120,45 | 120,45 | -1,79% | 580,00 |
| 01.11.2024 | 122,40 | 122,65 | 122,40 | 122,65 | -1,72% | 15,00 |
| 31.10.2024 | 124,80 | 124,80 | 124,80 | 124,80 | -1,96% | - |
| 30.10.2024 | 127,30 | 127,30 | 127,30 | 127,30 | 0,87% | - |
| 29.10.2024 | 126,50 | 126,50 | 126,20 | 126,20 | -0,04% | 5,00 |
| 28.10.2024 | 126,25 | 126,25 | 126,25 | 126,25 | 1,45% | 10,00 |
| 25.10.2024 | 124,35 | 124,45 | 124,25 | 124,45 | 0,32% | 21,00 |
| 24.10.2024 | 126,50 | 126,50 | 124,05 | 124,05 | -0,56% | 5,00 |
| 23.10.2024 | 125,45 | 126,70 | 124,75 | 124,75 | 0,89% | 342,00 |
| 22.10.2024 | 122,80 | 124,10 | 122,80 | 123,65 | 0,24% | 250,00 |
| 21.10.2024 | 121,35 | 123,85 | 121,35 | 123,35 | 5,29% | 530,00 |
| 18.10.2024 | 118,75 | 118,75 | 117,15 | 117,15 | 0,17% | 205,00 |
| 17.10.2024 | 115,50 | 116,95 | 115,50 | 116,95 | 1,61% | 330,00 |
| 16.10.2024 | 113,90 | 115,10 | 113,90 | 115,10 | 2,27% | 8,00 |
| 15.10.2024 | 112,55 | 112,55 | 112,55 | 112,55 | 0,00% | - |
| 14.10.2024 | 112,70 | 112,70 | 112,55 | 112,55 | 0,13% | 90,00 |
| 11.10.2024 | 112,75 | 112,75 | 112,40 | 112,40 | 0,90% | 20,00 |
| 10.10.2024 | 110,15 | 111,40 | 110,15 | 111,40 | 2,01% | 14,00 |
| 09.10.2024 | 109,20 | 109,20 | 109,20 | 109,20 | -0,09% | - |
| 08.10.2024 | 109,30 | 109,30 | 109,30 | 109,30 | 0,23% | - |
| 07.10.2024 | 109,05 | 109,05 | 109,05 | 109,05 | -1,80% | - |
| 04.10.2024 | 110,40 | 111,05 | 110,40 | 111,05 | -1,07% | 60,00 |
| 03.10.2024 | 112,25 | 112,25 | 112,25 | 112,25 | 0,31% | - |
| 02.10.2024 | 111,90 | 111,90 | 111,90 | 111,90 | -0,04% | - |
| 01.10.2024 | 111,95 | 111,95 | 111,95 | 111,95 | -0,22% | - |
| 30.09.2024 | 112,20 | 112,20 | 112,20 | 112,20 | -1,84% | - |