235,600€
0,08%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 238,15 | 238,15 | 236,50 | 236,85 | 0,62% | - |
| 26.02.2026 | 233,45 | 236,00 | 229,95 | 235,40 | 0,38% | 11,00 |
| 25.02.2026 | 232,35 | 236,20 | 230,10 | 234,50 | 0,54% | 55,00 |
| 24.02.2026 | 229,85 | 233,30 | 224,50 | 233,25 | 2,01% | - |
| 23.02.2026 | 220,70 | 229,00 | 220,70 | 228,65 | 3,67% | 157,00 |
| 20.02.2026 | 216,65 | 221,75 | 214,40 | 220,55 | 2,37% | 312,00 |
| 19.02.2026 | 215,35 | 218,50 | 212,80 | 215,45 | -0,37% | 18,00 |
| 18.02.2026 | 210,45 | 217,25 | 210,45 | 216,25 | 3,22% | 150,00 |
| 17.02.2026 | 205,40 | 212,00 | 203,55 | 209,50 | -0,66% | 15,00 |
| 16.02.2026 | 212,30 | 212,30 | 209,75 | 210,90 | -0,40% | 4,00 |
| 13.02.2026 | 207,10 | 212,80 | 202,25 | 211,75 | 2,15% | 50,00 |
| 12.02.2026 | 217,10 | 218,05 | 205,90 | 207,30 | -3,89% | - |
| 11.02.2026 | 213,95 | 221,00 | 212,45 | 215,70 | 2,20% | 100,00 |
| 10.02.2026 | 208,45 | 212,45 | 205,40 | 211,05 | 1,61% | - |
| 09.02.2026 | 195,13 | 207,90 | 195,13 | 207,70 | 5,79% | - |
| 06.02.2026 | 190,50 | 198,27 | 190,50 | 196,33 | 3,18% | 187,00 |
| 05.02.2026 | 202,10 | 204,65 | 189,23 | 190,27 | -5,34% | 44,00 |
| 04.02.2026 | 201,70 | 209,35 | 198,38 | 201,00 | -0,25% | 6,00 |
| 03.02.2026 | 201,20 | 210,25 | 197,18 | 201,50 | 2,22% | 3,00 |
| 02.02.2026 | 188,90 | 202,90 | 182,00 | 197,13 | -1,03% | 84,00 |
| 30.01.2026 | 213,90 | 214,55 | 196,05 | 199,18 | -8,30% | 421,00 |
| 29.01.2026 | 224,95 | 229,40 | 214,95 | 217,20 | -2,29% | 78,00 |
| 28.01.2026 | 218,20 | 224,60 | 218,20 | 222,30 | 3,28% | 17,00 |
| 27.01.2026 | 218,35 | 220,80 | 210,75 | 215,25 | -1,89% | 126,00 |
| 26.01.2026 | 216,25 | 224,35 | 216,25 | 219,40 | 1,39% | 109,00 |
| 23.01.2026 | 219,75 | 223,10 | 214,10 | 216,40 | -2,41% | 60,00 |
| 22.01.2026 | 217,45 | 222,20 | 214,80 | 221,75 | 2,64% | 206,00 |
| 21.01.2026 | 215,95 | 222,70 | 213,80 | 216,05 | 0,21% | 25,00 |
| 20.01.2026 | 215,65 | 217,90 | 213,55 | 215,60 | -0,05% | - |
| 19.01.2026 | 207,95 | 216,85 | 207,95 | 215,70 | 3,21% | 1,00 |
| 16.01.2026 | 207,05 | 209,50 | 204,15 | 209,00 | 1,06% | - |
| 15.01.2026 | 205,90 | 207,90 | 201,25 | 206,80 | 1,80% | 12,00 |
| 14.01.2026 | 206,10 | 207,45 | 199,88 | 203,15 | -0,56% | 18,00 |
| 13.01.2026 | 197,75 | 204,50 | 197,13 | 204,30 | 2,86% | 118,00 |
| 12.01.2026 | 196,85 | 203,30 | 196,13 | 198,63 | 0,80% | 8,00 |
| 09.01.2026 | 193,45 | 203,40 | 192,70 | 197,05 | 2,46% | 123,00 |
| 08.01.2026 | 186,25 | 192,63 | 183,52 | 192,33 | 3,51% | 15,00 |
| 07.01.2026 | 186,35 | 186,95 | 181,10 | 185,80 | -0,72% | 28,00 |
| 06.01.2026 | 181,25 | 187,55 | 181,20 | 187,15 | 3,03% | 1,00 |
| 05.01.2026 | 181,23 | 188,48 | 180,23 | 181,65 | 4,13% | 25,00 |
| 02.01.2026 | 179,30 | 180,05 | 172,65 | 174,45 | -2,56% | 107,00 |
| 30.12.2025 | 177,10 | 179,38 | 176,55 | 179,02 | 1,32% | 5,00 |
| 29.12.2025 | 184,93 | 184,93 | 174,23 | 176,70 | -3,39% | 105,00 |
| 23.12.2025 | 184,08 | 185,05 | 180,73 | 182,90 | 0,26% | 59,00 |
| 22.12.2025 | 181,20 | 185,58 | 181,20 | 182,43 | 0,65% | 47,00 |
| 19.12.2025 | 180,77 | 182,45 | 176,63 | 181,25 | 1,51% | 51,00 |
| 18.12.2025 | 177,40 | 179,65 | 175,38 | 178,55 | 0,25% | - |
| 17.12.2025 | 178,23 | 182,18 | 175,43 | 178,10 | -0,43% | - |
| 16.12.2025 | 179,40 | 181,75 | 177,70 | 178,88 | -1,27% | 75,00 |
| 15.12.2025 | 186,15 | 186,20 | 179,38 | 181,18 | -1,19% | 22,00 |
| 12.12.2025 | 183,65 | 187,85 | 182,48 | 183,35 | 0,48% | 207,00 |
| 11.12.2025 | 177,80 | 183,02 | 176,27 | 182,48 | 2,60% | 22,00 |
| 10.12.2025 | 174,55 | 177,95 | 173,15 | 177,85 | 1,98% | 61,00 |
| 09.12.2025 | 171,27 | 174,83 | 170,50 | 174,40 | 1,12% | - |
| 08.12.2025 | 174,50 | 175,48 | 172,43 | 172,48 | -0,92% | 61,00 |
| 05.12.2025 | 174,13 | 177,77 | 173,00 | 174,08 | 0,01% | 200,00 |
| 04.12.2025 | 172,85 | 175,58 | 172,52 | 174,05 | 0,04% | - |
| 03.12.2025 | 174,98 | 176,18 | 173,05 | 173,98 | 0,24% | 80,00 |
| 02.12.2025 | 178,43 | 178,43 | 170,35 | 173,55 | -3,44% | 5,00 |
| 01.12.2025 | 180,93 | 182,80 | 177,35 | 179,73 | -0,21% | 60,00 |
| 28.11.2025 | 179,88 | 181,63 | 178,18 | 180,10 | 0,67% | 32,00 |
| 27.11.2025 | 176,95 | 179,10 | 176,95 | 178,90 | -0,03% | 27,00 |
| 26.11.2025 | 173,60 | 179,10 | 173,30 | 178,95 | 3,19% | 100,00 |
| 25.11.2025 | 173,65 | 174,70 | 170,83 | 173,43 | 0,29% | 40,00 |
| 24.11.2025 | 166,02 | 173,02 | 165,13 | 172,93 | 4,12% | - |
| 21.11.2025 | 162,93 | 167,93 | 161,50 | 166,08 | 0,70% | - |
| 20.11.2025 | 170,50 | 171,85 | 163,58 | 164,93 | -3,30% | 55,00 |
| 19.11.2025 | 168,68 | 172,18 | 167,68 | 170,55 | 1,10% | 7,00 |
| 18.11.2025 | 168,33 | 171,10 | 166,38 | 168,70 | 0,82% | - |
| 17.11.2025 | 169,63 | 171,13 | 166,90 | 167,33 | -1,63% | 45,00 |
| 14.11.2025 | 170,83 | 171,15 | 163,52 | 170,10 | 0,47% | 1,00 |
| 13.11.2025 | 174,15 | 174,55 | 168,25 | 169,30 | -1,67% | 207,00 |
| 12.11.2025 | 167,65 | 172,50 | 166,85 | 172,18 | 2,58% | 6,00 |
| 11.11.2025 | 168,48 | 170,50 | 165,73 | 167,85 | -0,84% | 18,00 |
| 10.11.2025 | 169,08 | 172,02 | 166,15 | 169,27 | 2,58% | 55,00 |
| 07.11.2025 | 162,68 | 165,58 | 161,95 | 165,02 | 0,38% | 18,00 |
| 06.11.2025 | 163,13 | 165,98 | 162,70 | 164,40 | 0,44% | - |
| 05.11.2025 | 163,70 | 164,60 | 160,70 | 163,68 | 1,60% | 10,00 |
| 04.11.2025 | 163,13 | 163,13 | 158,93 | 161,10 | -0,40% | 255,00 |
| 03.11.2025 | 161,40 | 163,58 | 161,40 | 161,75 | -0,83% | 103,00 |
| 31.10.2025 | 163,38 | 165,05 | 160,88 | 163,10 | -0,49% | 104,00 |
| 30.10.2025 | 160,75 | 164,55 | 160,73 | 163,90 | 2,89% | - |
| 29.10.2025 | 160,43 | 164,88 | 159,27 | 159,30 | -0,61% | 127,00 |
| 28.10.2025 | 158,00 | 160,73 | 153,60 | 160,27 | 1,65% | 114,00 |
| 27.10.2025 | 164,18 | 164,18 | 156,93 | 157,68 | -3,67% | 10,00 |
| 24.10.2025 | 164,68 | 164,98 | 160,75 | 163,68 | -0,68% | - |
| 23.10.2025 | 163,63 | 167,63 | 163,00 | 164,80 | 0,60% | 130,00 |
| 22.10.2025 | 167,65 | 168,90 | 158,77 | 163,83 | -1,21% | 28,00 |
| 21.10.2025 | 176,65 | 176,65 | 165,73 | 165,83 | -5,95% | 12,00 |
| 20.10.2025 | 174,70 | 179,25 | 174,10 | 176,33 | 0,96% | 92,00 |
| 17.10.2025 | 185,25 | 186,98 | 172,05 | 174,65 | -4,94% | 329,00 |
| 16.10.2025 | 179,45 | 187,83 | 179,15 | 183,73 | 2,45% | 75,00 |
| 15.10.2025 | 182,05 | 183,13 | 176,98 | 179,33 | -0,06% | 1,00 |
| 14.10.2025 | 182,90 | 187,33 | 178,65 | 179,43 | -1,86% | 270,00 |
| 13.10.2025 | 175,55 | 183,10 | 175,55 | 182,83 | 4,03% | 19,00 |
| 10.10.2025 | 176,23 | 178,02 | 174,77 | 175,75 | 0,00% | 25,00 |
| 09.10.2025 | 184,88 | 185,45 | 175,25 | 175,75 | -4,17% | 58,00 |
| 08.10.2025 | 186,45 | 192,15 | 182,35 | 183,40 | -1,96% | 116,00 |
| 07.10.2025 | 189,68 | 191,18 | 185,95 | 187,08 | -1,36% | 5,00 |
| 06.10.2025 | 187,05 | 194,23 | 187,05 | 189,65 | 0,84% | 20,00 |