151,500€
-0,46%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |