229,450€
5,04%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 224,95 | 229,15 | 219,70 | 228,55 | 4,62% | 13,00 |
| 05.11.2026 | 218,75 | 224,50 | 216,20 | 218,45 | 1,02% | - |
| 04.11.2026 | 202,05 | 216,50 | 202,05 | 216,25 | 7,19% | - |
| 03.11.2026 | 204,60 | 206,30 | 200,95 | 201,75 | -1,39% | 2,00 |
| 02.11.2026 | 200,40 | 207,25 | 200,40 | 204,60 | 1,46% | 15,00 |
| 30.10.2026 | 207,15 | 207,15 | 198,08 | 201,65 | -2,58% | 10,00 |
| 29.10.2026 | 214,75 | 214,75 | 205,50 | 207,00 | -2,45% | - |
| 28.10.2026 | 212,60 | 213,25 | 209,60 | 212,20 | 0,02% | - |
| 27.10.2026 | 206,60 | 212,55 | 205,30 | 212,15 | 2,74% | 22,00 |
| 26.10.2026 | 204,40 | 207,75 | 203,30 | 206,50 | 0,51% | 15,00 |
| 23.10.2026 | 206,90 | 207,50 | 201,05 | 205,45 | -0,89% | 4,00 |
| 22.10.2026 | 216,80 | 216,85 | 206,65 | 207,30 | -4,51% | 41,00 |
| 21.10.2026 | 214,40 | 217,20 | 214,35 | 217,10 | 1,05% | 1,00 |
| 20.10.2026 | 215,25 | 217,70 | 212,00 | 214,85 | -0,35% | - |
| 19.10.2026 | 217,55 | 220,20 | 213,85 | 215,60 | -0,51% | 6,00 |
| 16.10.2026 | 214,65 | 219,40 | 213,45 | 216,70 | 1,05% | 2,00 |
| 15.10.2026 | 210,50 | 215,90 | 210,00 | 214,45 | 1,76% | 2,00 |
| 14.10.2026 | 217,05 | 218,55 | 209,45 | 210,75 | -3,59% | 1,00 |
| 13.10.2026 | 220,55 | 221,70 | 215,95 | 218,60 | -0,55% | - |
| 12.10.2026 | 219,05 | 220,80 | 217,55 | 219,80 | 0,07% | 53,00 |
| 09.10.2026 | 214,60 | 221,55 | 214,60 | 219,65 | 2,47% | 136,00 |
| 08.10.2026 | 212,50 | 216,05 | 211,05 | 214,35 | 1,23% | 29,00 |
| 07.10.2026 | 215,10 | 216,15 | 210,95 | 211,75 | -3,02% | 1,00 |
| 06.10.2026 | 214,65 | 218,35 | 212,85 | 218,35 | 0,99% | 5,00 |
| 05.10.2026 | 212,65 | 216,45 | 210,35 | 216,20 | 2,20% | 25,00 |
| 02.10.2026 | 209,10 | 215,00 | 209,10 | 211,55 | 0,00% | 38,00 |
| 01.10.2026 | 209,60 | 215,10 | 208,95 | 211,55 | 0,28% | 319,00 |
| 30.09.2026 | 219,45 | 227,80 | 194,55 | 210,95 | -3,70% | 10,00 |
| 29.09.2026 | 217,65 | 219,55 | 216,10 | 219,05 | 0,69% | 300,00 |
| 28.09.2026 | 226,25 | 226,25 | 216,20 | 217,55 | -3,74% | 54,00 |
| 25.09.2026 | 228,95 | 230,45 | 223,90 | 226,00 | -0,57% | 3,00 |
| 24.09.2026 | 229,05 | 229,40 | 224,40 | 227,30 | -0,66% | - |
| 23.09.2026 | 233,85 | 233,85 | 226,45 | 228,80 | -1,82% | - |
| 22.09.2026 | 228,15 | 234,35 | 225,75 | 233,05 | 2,10% | 10,00 |
| 21.09.2026 | 230,60 | 232,45 | 227,85 | 228,25 | -0,91% | 3,00 |
| 18.09.2026 | 232,05 | 236,15 | 228,45 | 230,35 | -0,65% | - |
| 17.09.2026 | 226,20 | 233,40 | 226,20 | 231,85 | 3,04% | - |
| 16.09.2026 | 227,75 | 232,00 | 222,85 | 225,00 | -1,47% | 8,00 |
| 15.09.2026 | 228,05 | 228,80 | 223,60 | 228,35 | 0,66% | - |
| 14.09.2026 | 229,30 | 229,65 | 223,10 | 226,85 | -0,68% | - |
| 11.09.2026 | 224,65 | 230,40 | 224,55 | 228,40 | 1,65% | 25,00 |
| 10.09.2026 | 228,95 | 229,60 | 221,60 | 224,70 | -2,03% | 40,00 |
| 09.09.2026 | 228,90 | 233,05 | 224,50 | 229,35 | 0,70% | - |
| 08.09.2026 | 228,70 | 231,80 | 227,00 | 227,75 | -0,39% | 134,00 |
| 07.09.2026 | 229,15 | 229,25 | 225,85 | 228,65 | -0,46% | 1,00 |
| 04.09.2026 | 232,55 | 233,40 | 225,20 | 229,70 | -0,80% | - |
| 03.09.2026 | 224,00 | 232,40 | 224,00 | 231,55 | 3,39% | 5,00 |
| 02.09.2026 | 221,15 | 227,05 | 219,40 | 223,95 | -0,36% | - |
| 01.09.2026 | 226,35 | 227,05 | 219,30 | 224,75 | -0,71% | - |
| 31.08.2026 | 227,75 | 230,10 | 224,90 | 226,35 | -1,39% | 4,00 |
| 28.08.2026 | 233,15 | 235,05 | 227,35 | 229,55 | -1,44% | - |
| 27.08.2026 | 229,05 | 233,90 | 228,15 | 232,90 | 0,91% | - |
| 26.08.2026 | 231,75 | 233,05 | 226,40 | 230,80 | -1,03% | 3,00 |
| 25.08.2026 | 228,40 | 234,00 | 226,85 | 233,20 | 1,33% | 130,00 |
| 24.08.2026 | 226,85 | 231,55 | 226,85 | 230,15 | 1,03% | - |
| 21.08.2026 | 222,10 | 228,50 | 220,80 | 227,80 | 3,40% | 5,00 |
| 20.08.2026 | 215,00 | 220,75 | 211,75 | 220,30 | 2,37% | 87,00 |
| 19.08.2026 | 200,90 | 216,00 | 200,45 | 215,20 | 6,51% | 11,00 |
| 18.08.2026 | 205,20 | 205,75 | 200,85 | 202,05 | -1,80% | - |
| 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% | - |