174,700€
-4,91%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 184,13 | 188,18 | 183,45 | 188,08 | 1,35% | 9,00 |
| 02.10.2025 | 186,85 | 190,25 | 180,20 | 185,58 | -2,76% | 19,00 |
| 01.10.2025 | 190,40 | 192,25 | 188,93 | 190,85 | 1,10% | 37,00 |
| 30.09.2025 | 186,85 | 191,40 | 182,75 | 188,77 | 1,12% | 43,00 |
| 29.09.2025 | 185,98 | 190,85 | 182,73 | 186,68 | 0,57% | 36,00 |
| 26.09.2025 | 183,38 | 186,30 | 182,50 | 185,63 | 1,34% | 45,00 |
| 25.09.2025 | 178,63 | 183,18 | 178,48 | 183,18 | 2,35% | 83,00 |
| 24.09.2025 | 180,55 | 182,95 | 178,10 | 178,98 | -1,05% | 29,00 |
| 23.09.2025 | 180,90 | 184,45 | 180,05 | 180,88 | -0,23% | 9,00 |
| 22.09.2025 | 182,60 | 185,63 | 179,95 | 181,30 | 0,10% | 4,00 |
| 19.09.2025 | 171,83 | 181,80 | 170,08 | 181,13 | 5,44% | 25,00 |
| 18.09.2025 | 170,08 | 172,25 | 167,83 | 171,77 | 0,88% | 101,00 |
| 17.09.2025 | 169,10 | 170,80 | 166,50 | 170,27 | 0,38% | 45,00 |
| 16.09.2025 | 173,75 | 173,98 | 169,27 | 169,63 | -2,11% | 10,00 |
| 15.09.2025 | 170,55 | 174,25 | 168,98 | 173,27 | 0,86% | - |
| 12.09.2025 | 172,02 | 174,20 | 171,43 | 171,80 | -0,09% | 20,00 |
| 11.09.2025 | 168,80 | 172,08 | 167,60 | 171,95 | 2,26% | 123,00 |
| 10.09.2025 | 167,50 | 171,02 | 167,33 | 168,15 | 0,28% | 1,00 |
| 09.09.2025 | 168,88 | 170,13 | 167,08 | 167,68 | -0,34% | 60,00 |
| 08.09.2025 | 165,15 | 168,45 | 164,52 | 168,25 | 1,65% | 170,00 |
| 05.09.2025 | 163,15 | 165,85 | 162,38 | 165,52 | 1,52% | 114,00 |
| 04.09.2025 | 162,95 | 163,38 | 159,90 | 163,05 | 0,03% | - |
| 03.09.2025 | 163,60 | 165,18 | 162,18 | 163,00 | -0,37% | 6,00 |
| 02.09.2025 | 162,85 | 164,50 | 161,10 | 163,60 | 0,46% | 10,00 |
| 01.09.2025 | 162,35 | 163,85 | 161,77 | 162,85 | 0,96% | 71,00 |
| 29.08.2025 | 157,90 | 161,60 | 156,95 | 161,30 | 2,20% | 64,00 |
| 28.08.2025 | 159,15 | 160,90 | 157,30 | 157,83 | -1,16% | 4,00 |
| 27.08.2025 | 159,68 | 160,43 | 157,95 | 159,68 | 0,13% | 25,00 |
| 26.08.2025 | 157,20 | 159,65 | 156,83 | 159,48 | 1,35% | - |
| 25.08.2025 | 158,73 | 159,13 | 157,27 | 157,35 | -0,27% | 1,00 |
| 22.08.2025 | 156,70 | 158,65 | 155,45 | 157,77 | 0,85% | 13,00 |
| 21.08.2025 | 153,08 | 158,35 | 151,45 | 156,45 | 2,32% | 128,00 |
| 20.08.2025 | 147,43 | 153,13 | 147,00 | 152,90 | 2,60% | 141,00 |
| 19.08.2025 | 151,25 | 151,40 | 148,85 | 149,02 | -1,23% | - |
| 18.08.2025 | 151,50 | 152,45 | 150,00 | 150,88 | -0,28% | - |
| 15.08.2025 | 152,27 | 153,58 | 150,50 | 151,30 | -0,59% | 100,00 |
| 14.08.2025 | 153,15 | 154,65 | 151,38 | 152,20 | -0,75% | - |
| 13.08.2025 | 152,58 | 153,77 | 151,48 | 153,35 | 0,67% | - |
| 12.08.2025 | 151,58 | 153,35 | 149,35 | 152,33 | 0,46% | - |
| 11.08.2025 | 147,30 | 151,98 | 142,73 | 151,63 | 2,87% | 131,00 |
| 08.08.2025 | 147,02 | 148,73 | 145,98 | 147,40 | 0,27% | - |
| 07.08.2025 | 146,73 | 148,50 | 146,38 | 147,00 | 0,19% | - |
| 06.08.2025 | 147,80 | 148,38 | 146,15 | 146,73 | -0,81% | - |
| 05.08.2025 | 144,05 | 148,05 | 142,93 | 147,93 | 2,94% | - |
| 04.08.2025 | 139,43 | 144,10 | 139,43 | 143,70 | 2,84% | 45,00 |
| 01.08.2025 | 138,18 | 140,90 | 138,15 | 139,73 | 0,02% | - |
| 31.07.2025 | 138,08 | 140,63 | 137,80 | 139,70 | 0,94% | 74,00 |
| 30.07.2025 | 140,60 | 141,83 | 137,63 | 138,40 | -1,42% | - |
| 29.07.2025 | 138,58 | 140,68 | 137,73 | 140,40 | 1,37% | 7,00 |
| 28.07.2025 | 138,70 | 140,38 | 136,83 | 138,50 | -0,25% | - |
| 25.07.2025 | 138,05 | 140,23 | 136,85 | 138,85 | 0,34% | 8,00 |
| 24.07.2025 | 137,25 | 139,10 | 135,68 | 138,38 | 0,44% | - |
| 23.07.2025 | 136,85 | 138,23 | 135,70 | 137,77 | 0,77% | - |
| 22.07.2025 | 133,35 | 136,85 | 132,35 | 136,73 | 2,49% | 50,00 |
| 21.07.2025 | 133,00 | 137,10 | 132,52 | 133,40 | 0,40% | 36,00 |
| 18.07.2025 | 133,30 | 134,23 | 132,52 | 132,88 | -0,30% | - |
| 17.07.2025 | 134,27 | 134,30 | 131,93 | 133,27 | -0,71% | 16,00 |
| 16.07.2025 | 135,38 | 136,35 | 134,20 | 134,23 | -0,76% | 60,00 |
| 15.07.2025 | 135,90 | 137,40 | 133,33 | 135,25 | -0,44% | 2,00 |
| 14.07.2025 | 136,02 | 138,02 | 135,48 | 135,85 | -0,49% | 6,00 |
| 11.07.2025 | 136,13 | 137,85 | 134,68 | 136,52 | 0,39% | 10,00 |
| 10.07.2025 | 135,20 | 137,63 | 134,95 | 136,00 | 0,00% | 120,00 |
| 09.07.2025 | 135,15 | 136,23 | 133,90 | 136,00 | 0,89% | - |
| 08.07.2025 | 141,27 | 142,68 | 134,25 | 134,80 | -4,38% | 2,00 |
| 07.07.2025 | 140,88 | 142,27 | 137,85 | 140,98 | 0,36% | 30,00 |
| 04.07.2025 | 140,43 | 141,38 | 140,00 | 140,48 | -0,23% | - |
| 03.07.2025 | 139,38 | 141,43 | 137,35 | 140,80 | 1,19% | 101,00 |
| 02.07.2025 | 138,30 | 140,05 | 137,33 | 139,15 | 0,41% | 1,00 |
| 01.07.2025 | 139,98 | 142,83 | 138,48 | 138,58 | -0,47% | - |
| 30.06.2025 | 137,50 | 139,52 | 137,23 | 139,23 | 1,05% | - |
| 27.06.2025 | 138,20 | 141,05 | 136,20 | 137,77 | -2,18% | - |
| 26.06.2025 | 140,15 | 142,63 | 138,43 | 140,85 | 0,61% | - |
| 25.06.2025 | 142,35 | 143,18 | 139,73 | 140,00 | -1,44% | - |
| 24.06.2025 | 141,18 | 143,27 | 139,43 | 142,05 | -1,81% | - |
| 23.06.2025 | 145,00 | 147,75 | 143,05 | 144,68 | 0,40% | - |
| 20.06.2025 | 146,25 | 147,43 | 143,93 | 144,10 | -1,40% | - |
| 19.06.2025 | 147,05 | 147,27 | 145,55 | 146,15 | -0,29% | - |
| 18.06.2025 | 147,90 | 147,90 | 145,80 | 146,58 | -0,34% | 300,00 |
| 17.06.2025 | 148,55 | 149,52 | 145,95 | 147,08 | -1,13% | - |
| 16.06.2025 | 148,75 | 149,08 | 146,02 | 148,75 | 0,08% | - |
| 13.06.2025 | 144,85 | 149,10 | 144,85 | 148,63 | 2,66% | - |
| 12.06.2025 | 144,48 | 145,00 | 142,52 | 144,77 | 0,80% | - |
| 11.06.2025 | 144,23 | 145,38 | 142,85 | 143,63 | -0,19% | 300,00 |
| 10.06.2025 | 146,27 | 147,33 | 143,08 | 143,90 | -1,42% | 130,00 |
| 09.06.2025 | 146,98 | 147,40 | 145,68 | 145,98 | -0,44% | - |
| 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 |