132,550€
-1,78%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 121,38 | 123,08 | 120,88 | 123,03 | 1,05% | - |
| 13.01.2025 | 124,25 | 124,45 | 121,33 | 121,75 | -1,93% | - |
| 10.01.2025 | 123,33 | 125,85 | 123,33 | 124,15 | 0,67% | - |
| 09.01.2025 | 123,40 | 124,65 | 122,95 | 123,33 | -0,18% | - |
| 08.01.2025 | 119,20 | 123,73 | 118,78 | 123,55 | 3,69% | - |
| 07.01.2025 | 116,23 | 120,83 | 116,08 | 119,15 | 2,47% | 60,00 |
| 06.01.2025 | 118,10 | 118,55 | 116,20 | 116,28 | -2,13% | - |
| 03.01.2025 | 118,00 | 119,20 | 116,83 | 118,80 | 0,59% | 234,00 |
| 02.01.2025 | 113,93 | 118,23 | 112,90 | 118,10 | 3,64% | 26,00 |
| 30.12.2024 | 113,10 | 114,20 | 113,10 | 113,95 | 1,04% | 33,00 |
| 27.12.2024 | 112,85 | 114,75 | 111,95 | 112,78 | -0,11% | 46,00 |
| 23.12.2024 | 110,60 | 113,25 | 110,60 | 112,90 | 1,26% | - |
| 20.12.2024 | 111,13 | 112,45 | 110,60 | 111,50 | 0,47% | - |
| 19.12.2024 | 111,63 | 116,00 | 110,00 | 110,98 | -0,40% | - |
| 18.12.2024 | 113,50 | 114,55 | 110,65 | 111,43 | -1,78% | - |
| 17.12.2024 | 113,98 | 113,98 | 111,95 | 113,45 | -0,46% | 44,00 |
| 16.12.2024 | 113,73 | 114,70 | 113,08 | 113,98 | 0,07% | - |
| 13.12.2024 | 115,98 | 116,83 | 113,15 | 113,90 | -2,00% | 5,00 |
| 12.12.2024 | 118,55 | 118,80 | 115,83 | 116,23 | -1,84% | - |
| 11.12.2024 | 115,80 | 118,85 | 115,68 | 118,40 | 2,18% | 20,00 |
| 10.12.2024 | 115,73 | 117,53 | 114,93 | 115,88 | 0,09% | - |
| 09.12.2024 | 114,28 | 118,58 | 114,18 | 115,78 | 1,40% | 5,00 |
| 06.12.2024 | 117,15 | 117,63 | 113,85 | 114,18 | -2,10% | 20,00 |
| 05.12.2024 | 115,88 | 116,88 | 114,50 | 116,63 | 0,24% | - |
| 04.12.2024 | 116,65 | 118,00 | 115,75 | 116,35 | -0,34% | 35,00 |
| 03.12.2024 | 115,60 | 118,08 | 115,58 | 116,75 | 0,97% | - |
| 02.12.2024 | 116,85 | 116,85 | 114,60 | 115,63 | -0,22% | 5,00 |
| 29.11.2024 | 116,23 | 117,95 | 115,73 | 115,88 | -0,30% | - |
| 28.11.2024 | 116,38 | 117,45 | 115,43 | 116,23 | -0,11% | - |
| 27.11.2024 | 116,85 | 118,18 | 115,68 | 116,35 | -0,60% | 20,00 |
| 26.11.2024 | 114,88 | 117,38 | 113,70 | 117,05 | 1,72% | 95,00 |
| 25.11.2024 | 118,75 | 118,75 | 114,00 | 115,08 | -3,05% | - |
| 22.11.2024 | 116,08 | 120,33 | 116,08 | 118,70 | 0,94% | - |
| 21.11.2024 | 115,18 | 117,68 | 114,75 | 117,60 | 2,15% | 20,00 |
| 20.11.2024 | 113,75 | 115,55 | 113,75 | 115,13 | 1,21% | 10,00 |
| 19.11.2024 | 112,45 | 115,08 | 112,15 | 113,75 | 1,11% | 12,00 |
| 18.11.2024 | 108,88 | 112,90 | 108,88 | 112,50 | 3,95% | 2,00 |
| 15.11.2024 | 109,23 | 110,03 | 107,83 | 108,23 | -0,32% | 6,00 |
| 14.11.2024 | 107,73 | 110,20 | 104,90 | 108,58 | 1,38% | 100,00 |
| 13.11.2024 | 108,88 | 109,70 | 106,85 | 107,10 | -1,54% | 70,00 |
| 12.11.2024 | 111,25 | 111,83 | 107,15 | 108,78 | -2,16% | 35,00 |
| 11.11.2024 | 114,93 | 115,13 | 108,85 | 111,18 | -3,22% | 34,00 |
| 08.11.2024 | 118,65 | 119,25 | 113,33 | 114,88 | -2,59% | 50,00 |
| 07.11.2024 | 123,95 | 124,20 | 115,28 | 117,93 | -4,86% | 29,00 |
| 06.11.2024 | 125,00 | 125,00 | 119,03 | 123,95 | 1,08% | 20,00 |
| 05.11.2024 | 121,38 | 122,73 | 120,40 | 122,63 | 1,24% | - |
| 04.11.2024 | 121,48 | 122,08 | 119,70 | 121,13 | -0,29% | 84,00 |
| 01.11.2024 | 121,83 | 124,85 | 121,05 | 121,48 | -0,29% | 10,00 |
| 31.10.2024 | 125,50 | 125,88 | 121,75 | 121,83 | -2,91% | - |
| 30.10.2024 | 126,38 | 127,80 | 124,35 | 125,48 | -0,73% | - |
| 29.10.2024 | 125,78 | 127,40 | 125,73 | 126,40 | 0,50% | 42,00 |
| 28.10.2024 | 126,60 | 127,25 | 124,50 | 125,78 | -0,65% | - |
| 25.10.2024 | 125,43 | 126,70 | 124,05 | 126,60 | 0,94% | - |
| 24.10.2024 | 126,33 | 127,38 | 123,53 | 125,43 | -0,75% | - |
| 23.10.2024 | 125,93 | 126,63 | 124,68 | 126,38 | 0,36% | - |
| 22.10.2024 | 122,75 | 126,08 | 122,65 | 125,93 | 2,65% | 135,00 |
| 21.10.2024 | 121,68 | 124,23 | 121,68 | 122,68 | 0,84% | - |
| 18.10.2024 | 117,43 | 121,93 | 116,95 | 121,65 | 3,55% | 17,00 |
| 17.10.2024 | 115,48 | 117,70 | 115,48 | 117,48 | 1,73% | 13,00 |
| 16.10.2024 | 114,03 | 116,33 | 114,03 | 115,48 | 1,25% | 39,00 |
| 15.10.2024 | 113,55 | 114,13 | 112,35 | 114,05 | 0,57% | 231,00 |
| 14.10.2024 | 113,60 | 114,63 | 112,75 | 113,40 | 0,33% | 28,00 |
| 11.10.2024 | 112,40 | 113,93 | 112,40 | 113,03 | 0,13% | 12,00 |
| 10.10.2024 | 110,50 | 112,95 | 110,23 | 112,88 | 2,20% | - |
| 09.10.2024 | 109,83 | 110,58 | 108,53 | 110,45 | 0,61% | - |
| 08.10.2024 | 109,70 | 109,95 | 108,23 | 109,78 | 0,14% | - |
| 07.10.2024 | 110,13 | 110,45 | 108,10 | 109,63 | -0,43% | 45,00 |
| 04.10.2024 | 110,35 | 110,98 | 109,23 | 110,10 | -0,29% | 10,00 |
| 03.10.2024 | 112,93 | 113,35 | 109,40 | 110,43 | -2,04% | - |
| 02.10.2024 | 113,03 | 113,48 | 111,95 | 112,73 | -0,09% | - |
| 01.10.2024 | 111,60 | 113,08 | 110,88 | 112,83 | 1,14% | 70,00 |
| 30.09.2024 | 112,35 | 113,03 | 110,63 | 111,55 | -0,71% | 90,00 |