146,975€
-2,60%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 149,85 | 152,55 | 145,68 | 146,63 | -2,83% | 33,00 |
| 05.06.2025 | 155,10 | 157,13 | 150,75 | 150,90 | -2,80% | 116,00 |
| 04.06.2025 | 155,20 | 156,20 | 154,23 | 155,25 | -0,03% | - |
| 03.06.2025 | 155,75 | 156,50 | 153,73 | 155,30 | -0,35% | 78,00 |
| 02.06.2025 | 147,38 | 155,88 | 147,38 | 155,85 | 4,67% | 27,00 |
| 30.05.2025 | 146,23 | 150,10 | 146,20 | 148,90 | 0,49% | - |
| 29.05.2025 | 149,30 | 149,80 | 147,30 | 148,18 | -0,69% | - |
| 28.05.2025 | 148,55 | 150,18 | 147,90 | 149,20 | 0,51% | - |
| 27.05.2025 | 148,00 | 148,85 | 140,05 | 148,45 | -0,15% | 50,00 |
| 26.05.2025 | 147,55 | 149,40 | 144,65 | 148,68 | 0,56% | 376,00 |
| 23.05.2025 | 145,43 | 148,43 | 144,93 | 147,85 | 1,70% | - |
| 22.05.2025 | 147,40 | 147,55 | 144,02 | 145,38 | -0,73% | - |
| 21.05.2025 | 145,88 | 147,30 | 143,08 | 146,45 | 0,45% | 10,00 |
| 20.05.2025 | 144,08 | 145,85 | 142,50 | 145,80 | 1,23% | - |
| 19.05.2025 | 142,88 | 144,50 | 141,85 | 144,02 | 0,95% | - |
| 16.05.2025 | 142,20 | 142,68 | 137,20 | 142,68 | 0,42% | 18,00 |
| 15.05.2025 | 139,27 | 142,35 | 135,95 | 142,08 | 2,16% | 107,00 |
| 14.05.2025 | 142,33 | 143,08 | 137,43 | 139,08 | -1,35% | - |
| 13.05.2025 | 143,35 | 144,65 | 139,23 | 140,98 | -1,48% | 7,00 |
| 12.05.2025 | 150,50 | 150,75 | 142,00 | 143,10 | -4,70% | - |
| 09.05.2025 | 147,18 | 150,52 | 146,48 | 150,15 | 1,97% | - |
| 08.05.2025 | 150,63 | 153,52 | 147,10 | 147,25 | -2,32% | - |
| 07.05.2025 | 150,50 | 151,08 | 148,00 | 150,75 | -0,26% | - |
| 06.05.2025 | 148,48 | 151,90 | 147,55 | 151,15 | 1,82% | 4,00 |
| 05.05.2025 | 145,33 | 150,45 | 144,68 | 148,45 | 1,96% | 56,00 |
| 02.05.2025 | 148,00 | 148,30 | 144,55 | 145,60 | -4,05% | 2,00 |
| 30.04.2025 | 147,98 | 151,83 | 145,43 | 151,75 | 2,41% | 30,00 |
| 29.04.2025 | 150,85 | 150,85 | 147,23 | 148,18 | -0,87% | - |
| 28.04.2025 | 149,95 | 150,13 | 147,63 | 149,48 | -0,02% | 49,00 |
| 25.04.2025 | 150,48 | 152,23 | 146,63 | 149,50 | -0,58% | - |
| 24.04.2025 | 150,40 | 152,63 | 148,83 | 150,38 | 0,05% | 53,00 |
| 23.04.2025 | 150,08 | 151,48 | 145,10 | 150,30 | -0,73% | 64,00 |
| 22.04.2025 | 151,00 | 154,95 | 150,00 | 151,40 | 0,61% | 84,00 |
| 17.04.2025 | 151,48 | 152,43 | 149,43 | 150,48 | -0,76% | 26,00 |
| 16.04.2025 | 150,52 | 155,33 | 149,58 | 151,63 | 1,02% | 336,00 |
| 15.04.2025 | 148,90 | 151,55 | 147,80 | 150,10 | 0,76% | - |
| 14.04.2025 | 148,80 | 149,48 | 144,58 | 148,98 | 1,69% | 116,00 |
| 11.04.2025 | 141,60 | 147,75 | 139,33 | 146,50 | 4,12% | - |
| 10.04.2025 | 136,90 | 142,13 | 135,68 | 140,70 | 2,72% | 8,00 |
| 09.04.2025 | 130,55 | 139,18 | 128,50 | 136,98 | 4,94% | 100,00 |
| 08.04.2025 | 133,18 | 139,52 | 129,68 | 130,52 | -1,99% | 6,00 |
| 07.04.2025 | 130,33 | 136,48 | 121,00 | 133,18 | 0,49% | - |
| 04.04.2025 | 143,63 | 144,00 | 132,10 | 132,52 | -8,02% | 43,00 |
| 03.04.2025 | 144,70 | 145,93 | 134,85 | 144,08 | -0,40% | 123,00 |
| 02.04.2025 | 145,90 | 147,73 | 143,45 | 144,65 | -0,96% | - |
| 01.04.2025 | 145,68 | 147,30 | 144,33 | 146,05 | 0,27% | 170,00 |
| 31.03.2025 | 145,02 | 147,02 | 142,90 | 145,65 | 1,36% | 6,00 |
| 28.03.2025 | 146,40 | 147,33 | 143,30 | 143,70 | -1,27% | 6,00 |
| 27.03.2025 | 142,35 | 145,90 | 142,35 | 145,55 | 2,07% | 40,00 |
| 26.03.2025 | 143,35 | 145,73 | 141,85 | 142,60 | -0,52% | 101,00 |
| 25.03.2025 | 144,25 | 146,25 | 143,35 | 143,35 | -0,73% | 10,00 |
| 24.03.2025 | 143,35 | 146,00 | 143,35 | 144,40 | 0,30% | - |
| 21.03.2025 | 143,30 | 144,38 | 141,00 | 143,98 | 0,47% | - |
| 20.03.2025 | 141,45 | 144,38 | 140,35 | 143,30 | 1,25% | - |
| 19.03.2025 | 140,98 | 142,33 | 139,73 | 141,52 | 0,43% | - |
| 18.03.2025 | 140,98 | 143,68 | 140,18 | 140,93 | -0,37% | - |
| 17.03.2025 | 140,55 | 143,10 | 139,98 | 141,45 | 1,11% | 11,00 |
| 14.03.2025 | 138,63 | 141,38 | 138,23 | 139,90 | 1,10% | - |
| 13.03.2025 | 135,40 | 140,70 | 135,20 | 138,38 | 2,29% | 52,00 |
| 12.03.2025 | 133,58 | 136,55 | 132,45 | 135,27 | 1,50% | 39,00 |
| 11.03.2025 | 132,52 | 134,58 | 131,75 | 133,27 | 0,83% | - |
| 10.03.2025 | 132,27 | 136,52 | 131,63 | 132,18 | 0,04% | 7,00 |
| 07.03.2025 | 132,30 | 133,20 | 130,33 | 132,13 | -0,09% | 20,00 |
| 06.03.2025 | 135,35 | 135,38 | 131,93 | 132,25 | -2,34% | 45,00 |
| 05.03.2025 | 134,73 | 135,58 | 131,58 | 135,43 | 0,56% | 9,00 |
| 04.03.2025 | 134,68 | 137,00 | 134,10 | 134,68 | -0,19% | - |
| 03.03.2025 | 137,80 | 138,60 | 134,63 | 134,93 | -2,12% | 35,00 |
| 28.02.2025 | 135,80 | 138,25 | 133,15 | 137,85 | 1,53% | - |
| 27.02.2025 | 134,33 | 137,93 | 132,33 | 135,77 | 1,15% | 152,00 |
| 26.02.2025 | 132,18 | 134,75 | 131,05 | 134,23 | 1,57% | - |
| 25.02.2025 | 133,48 | 134,00 | 130,58 | 132,15 | -1,03% | 10,00 |
| 24.02.2025 | 132,55 | 134,05 | 131,95 | 133,52 | 0,85% | - |
| 21.02.2025 | 134,98 | 135,55 | 132,27 | 132,40 | -1,89% | - |
| 20.02.2025 | 134,38 | 136,00 | 133,23 | 134,95 | 0,54% | - |
| 19.02.2025 | 134,63 | 135,52 | 132,77 | 134,23 | -0,33% | 135,00 |
| 18.02.2025 | 132,05 | 135,05 | 131,77 | 134,68 | 1,99% | 47,00 |
| 17.02.2025 | 131,90 | 133,25 | 131,90 | 132,05 | 0,09% | 65,00 |
| 14.02.2025 | 137,75 | 138,25 | 131,80 | 131,93 | -4,16% | - |
| 13.02.2025 | 137,15 | 138,15 | 136,18 | 137,65 | 0,42% | 176,00 |
| 12.02.2025 | 137,80 | 139,10 | 136,05 | 137,08 | -0,56% | - |
| 11.02.2025 | 139,83 | 140,02 | 136,40 | 137,85 | -0,81% | 35,00 |
| 10.02.2025 | 136,80 | 140,05 | 136,80 | 138,98 | 1,61% | 13,00 |
| 07.02.2025 | 136,90 | 138,10 | 135,75 | 136,77 | 0,33% | 34,00 |
| 06.02.2025 | 136,35 | 137,25 | 135,00 | 136,33 | 0,15% | - |
| 05.02.2025 | 132,63 | 136,60 | 132,63 | 136,13 | 2,62% | 2,00 |
| 04.02.2025 | 133,33 | 134,68 | 132,15 | 132,65 | -0,51% | 2,00 |
| 03.02.2025 | 130,08 | 135,48 | 130,08 | 133,33 | 1,68% | 29,00 |
| 31.01.2025 | 131,15 | 132,95 | 130,55 | 131,13 | 0,08% | 62,00 |
| 30.01.2025 | 125,78 | 132,13 | 125,78 | 131,02 | 4,32% | 62,00 |
| 29.01.2025 | 124,45 | 127,20 | 124,45 | 125,60 | 0,18% | - |
| 28.01.2025 | 123,23 | 125,55 | 123,23 | 125,38 | 1,72% | 16,00 |
| 27.01.2025 | 124,35 | 124,73 | 120,88 | 123,25 | -0,64% | - |
| 24.01.2025 | 124,25 | 125,60 | 123,80 | 124,05 | -0,10% | - |
| 23.01.2025 | 124,80 | 125,05 | 122,93 | 124,18 | -0,50% | - |
| 22.01.2025 | 125,30 | 126,75 | 124,38 | 124,80 | -0,48% | - |
| 21.01.2025 | 124,25 | 127,00 | 122,00 | 125,40 | 0,91% | 147,00 |
| 20.01.2025 | 121,18 | 124,33 | 120,75 | 124,28 | 1,55% | 24,00 |
| 17.01.2025 | 121,15 | 122,85 | 120,35 | 122,38 | 0,97% | - |
| 16.01.2025 | 123,50 | 124,95 | 121,05 | 121,20 | -1,84% | 1,00 |
| 15.01.2025 | 122,13 | 124,18 | 122,13 | 123,48 | 0,37% | 33,00 |