133,250€
-7,51%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 143,63 | 144,00 | 132,10 | 133,25 | -7,51% | 37,00 |
| 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 |
| 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 |