204,450€
-0,63%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 205,20 | 205,20 | 204,35 | 204,55 | -0,58% | - |
| 17.08.2026 | 204,00 | 206,25 | 201,15 | 205,75 | 1,55% | 1,00 |
| 14.08.2026 | 201,70 | 204,20 | 198,73 | 202,60 | 0,82% | 4,00 |
| 13.08.2026 | 204,60 | 205,05 | 198,40 | 200,95 | -1,98% | 50,00 |
| 12.08.2026 | 208,65 | 215,40 | 201,18 | 205,00 | -1,58% | 1,00 |
| 11.08.2026 | 208,60 | 210,10 | 207,10 | 208,30 | 0,14% | 1,00 |
| 10.08.2026 | 207,10 | 208,10 | 203,00 | 208,00 | 0,92% | 5,00 |
| 07.08.2026 | 199,60 | 212,10 | 199,60 | 206,10 | 3,37% | 52,00 |
| 06.08.2026 | 198,35 | 199,60 | 194,23 | 199,38 | 1,37% | - |
| 05.08.2026 | 192,68 | 200,50 | 192,63 | 196,68 | 3,65% | 216,00 |
| 04.08.2026 | 186,77 | 192,58 | 186,55 | 189,75 | 2,19% | 1,00 |
| 03.08.2026 | 184,90 | 186,50 | 182,68 | 185,68 | 0,07% | 30,00 |
| 31.07.2026 | 190,98 | 191,23 | 183,45 | 185,55 | -3,26% | 4,00 |
| 30.07.2026 | 188,55 | 192,10 | 186,33 | 191,80 | 2,40% | 31,00 |
| 29.07.2026 | 184,83 | 191,20 | 182,20 | 187,30 | 0,98% | 15,00 |
| 28.07.2026 | 186,63 | 187,43 | 184,08 | 185,48 | -1,76% | - |
| 27.07.2026 | 187,83 | 192,68 | 185,85 | 188,80 | -0,21% | 5,00 |
| 24.07.2026 | 186,60 | 190,02 | 186,52 | 189,20 | 0,12% | 31,00 |
| 23.07.2026 | 187,63 | 189,40 | 183,63 | 188,98 | 1,46% | 9,00 |
| 22.07.2026 | 184,00 | 189,73 | 183,00 | 186,25 | 2,41% | 68,00 |
| 21.07.2026 | 177,43 | 183,43 | 176,43 | 181,88 | 3,53% | 217,00 |
| 20.07.2026 | 175,52 | 177,48 | 174,83 | 175,68 | 0,54% | - |
| 17.07.2026 | 173,30 | 176,20 | 170,95 | 174,73 | 0,88% | 100,00 |
| 16.07.2026 | 175,93 | 177,25 | 171,88 | 173,20 | -2,22% | 3,00 |
| 15.07.2026 | 177,93 | 178,77 | 174,85 | 177,13 | -0,16% | 8,00 |
| 14.07.2026 | 177,23 | 180,55 | 175,98 | 177,40 | 0,80% | 25,00 |
| 13.07.2026 | 178,63 | 179,75 | 175,18 | 176,00 | -2,71% | - |
| 10.07.2026 | 181,98 | 181,98 | 178,55 | 180,90 | -0,56% | - |
| 09.07.2026 | 178,18 | 182,85 | 177,52 | 181,93 | 2,19% | 5,00 |
| 08.07.2026 | 183,08 | 184,48 | 174,63 | 178,02 | -2,64% | - |
| 07.07.2026 | 185,98 | 187,33 | 181,93 | 182,85 | -2,52% | - |
| 06.07.2026 | 193,33 | 193,33 | 185,40 | 187,58 | -2,95% | 1,00 |
| 03.07.2026 | 191,52 | 195,15 | 190,02 | 193,27 | 1,66% | 1,00 |
| 02.07.2026 | 183,23 | 190,20 | 183,08 | 190,13 | 3,37% | 49,00 |
| 01.07.2026 | 182,93 | 187,73 | 179,23 | 183,93 | 0,64% | 19,00 |
| 30.06.2026 | 181,93 | 182,95 | 178,63 | 182,75 | 0,70% | 14,00 |
| 29.06.2026 | 189,75 | 189,75 | 180,40 | 181,48 | -4,02% | 2,00 |
| 26.06.2026 | 186,40 | 190,65 | 182,95 | 189,08 | 2,65% | - |
| 25.06.2026 | 184,68 | 189,38 | 183,93 | 184,20 | 0,75% | 35,00 |
| 24.06.2026 | 188,05 | 188,20 | 182,58 | 182,83 | -2,56% | 2,00 |
| 23.06.2026 | 190,63 | 191,85 | 186,98 | 187,63 | -2,92% | - |
| 22.06.2026 | 191,40 | 193,45 | 188,52 | 193,27 | 3,47% | - |
| 19.06.2026 | 190,80 | 190,80 | 186,43 | 186,80 | -2,59% | 13,00 |
| 18.06.2026 | 197,30 | 202,85 | 189,70 | 191,77 | -3,61% | 8,00 |
| 17.06.2026 | 197,75 | 204,75 | 196,30 | 198,95 | -0,03% | 1,00 |
| 16.06.2026 | 191,70 | 201,15 | 191,70 | 199,00 | 4,08% | 27,00 |
| 15.06.2026 | 185,05 | 192,70 | 184,95 | 191,20 | 4,62% | 33,00 |
| 12.06.2026 | 181,58 | 183,50 | 177,05 | 182,75 | 0,59% | 102,00 |
| 11.06.2026 | 180,20 | 182,25 | 178,38 | 181,68 | 0,08% | 4,00 |
| 10.06.2026 | 183,77 | 185,38 | 176,65 | 181,52 | 0,10% | 14,00 |
| 09.06.2026 | 188,13 | 188,88 | 178,75 | 181,35 | -2,60% | 1,00 |
| 08.06.2026 | 191,20 | 192,68 | 185,90 | 186,20 | -1,62% | 16,00 |
| 05.06.2026 | 205,00 | 205,00 | 189,02 | 189,27 | -7,67% | 32,00 |
| 04.06.2026 | 197,65 | 206,65 | 197,50 | 205,00 | 3,64% | - |
| 03.06.2026 | 203,00 | 203,00 | 197,80 | 197,80 | -0,53% | - |
| 02.06.2026 | 196,70 | 199,43 | 194,23 | 198,85 | 1,20% | 15,00 |
| 01.06.2026 | 198,30 | 198,30 | 190,77 | 196,50 | -0,46% | - |
| 29.05.2026 | 194,43 | 199,00 | 193,30 | 197,40 | 1,02% | 30,00 |
| 28.05.2026 | 192,00 | 195,48 | 187,90 | 195,40 | 1,06% | 50,00 |
| 27.05.2026 | 197,05 | 197,05 | 192,10 | 193,35 | -2,14% | 38,00 |
| 26.05.2026 | 200,60 | 200,60 | 194,50 | 197,58 | -1,26% | - |
| 25.05.2026 | 195,05 | 201,20 | 194,25 | 200,10 | 3,05% | 5,00 |
| 22.05.2026 | 194,40 | 195,20 | 191,20 | 194,18 | 0,26% | - |
| 21.05.2026 | 195,75 | 196,27 | 190,45 | 193,68 | -0,14% | 9,00 |
| 20.05.2026 | 191,33 | 195,98 | 190,80 | 193,95 | 0,75% | - |
| 19.05.2026 | 193,77 | 194,35 | 190,33 | 192,50 | 0,18% | - |
| 18.05.2026 | 193,85 | 196,85 | 190,15 | 192,15 | -0,97% | - |
| 15.05.2026 | 207,60 | 207,60 | 191,83 | 194,02 | -4,87% | 4,00 |
| 14.05.2026 | 205,40 | 207,00 | 200,55 | 203,95 | -0,71% | 3,00 |
| 13.05.2026 | 199,48 | 207,95 | 198,68 | 205,40 | 1,48% | 1,00 |
| 12.05.2026 | 202,40 | 202,55 | 195,68 | 202,40 | 0,22% | - |
| 11.05.2026 | 196,95 | 202,95 | 193,80 | 201,95 | 2,66% | 15,00 |
| 08.05.2026 | 194,65 | 197,50 | 193,02 | 196,73 | 0,74% | 86,00 |
| 07.05.2026 | 199,60 | 204,65 | 194,68 | 195,27 | -2,24% | 65,00 |
| 06.05.2026 | 193,27 | 200,43 | 191,77 | 199,75 | 3,30% | 53,00 |
| 05.05.2026 | 191,55 | 195,13 | 190,50 | 193,38 | 1,10% | 23,00 |
| 04.05.2026 | 193,20 | 193,95 | 189,93 | 191,27 | -2,71% | 34,00 |
| 30.04.2026 | 195,15 | 200,80 | 194,77 | 196,60 | 0,37% | 50,00 |
| 29.04.2026 | 198,50 | 200,73 | 195,15 | 195,88 | -1,07% | 23,00 |
| 28.04.2026 | 205,80 | 205,80 | 197,48 | 198,00 | -4,07% | 6,00 |
| 27.04.2026 | 206,40 | 207,30 | 202,95 | 206,40 | -0,24% | - |
| 24.04.2026 | 208,85 | 211,20 | 205,30 | 206,90 | -1,03% | 501,00 |
| 23.04.2026 | 209,10 | 212,05 | 206,10 | 209,05 | -0,92% | 97,00 |
| 22.04.2026 | 214,10 | 216,15 | 211,00 | 211,00 | -1,08% | 2,00 |
| 21.04.2026 | 219,20 | 219,20 | 210,70 | 213,30 | -2,82% | 24,00 |
| 20.04.2026 | 223,05 | 223,05 | 218,00 | 219,50 | -1,79% | 18,00 |
| 17.04.2026 | 219,40 | 225,05 | 215,60 | 223,50 | 2,01% | 41,00 |
| 16.04.2026 | 217,90 | 220,30 | 217,75 | 219,10 | 0,64% | 75,00 |
| 15.04.2026 | 217,80 | 219,85 | 213,40 | 217,70 | -0,37% | 28,00 |
| 14.04.2026 | 221,15 | 224,40 | 218,10 | 218,50 | -1,42% | 1,00 |
| 13.04.2026 | 223,10 | 224,05 | 219,40 | 221,65 | -0,85% | 31,00 |
| 10.04.2026 | 222,40 | 225,30 | 220,05 | 223,55 | -0,33% | 2,00 |
| 09.04.2026 | 226,90 | 231,15 | 224,10 | 224,30 | -1,97% | 29,00 |
| 08.04.2026 | 223,70 | 233,25 | 223,70 | 228,80 | 2,21% | 4,00 |
| 07.04.2026 | 224,50 | 224,85 | 217,65 | 223,85 | -0,20% | 18,00 |
| 02.04.2026 | 221,05 | 224,90 | 211,25 | 224,30 | 1,56% | 5,00 |
| 01.04.2026 | 212,70 | 223,65 | 212,30 | 220,85 | 3,20% | 11,00 |
| 31.03.2026 | 203,80 | 214,35 | 203,80 | 214,00 | 5,81% | 114,00 |
| 30.03.2026 | 203,30 | 208,30 | 202,10 | 202,25 | -0,86% | 202,00 |
| 27.03.2026 | 201,40 | 205,35 | 197,45 | 204,00 | 3,00% | - |