Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 107,68 | 108,50 | 0,00 | 107,03 | -3,76% | - |
| 25.02.2021 | 112,47 | 112,51 | 109,93 | 111,21 | -2,27% | - |
| 24.02.2021 | 111,99 | 114,94 | 111,75 | 113,79 | 1,39% | - |
| 23.02.2021 | 114,19 | 114,66 | 112,01 | 112,23 | -3,60% | - |
| 22.02.2021 | 114,22 | 116,96 | 114,22 | 116,42 | 4,60% | - |
| 19.02.2021 | 111,51 | 111,66 | 110,59 | 111,30 | -1,76% | - |
| 18.02.2021 | 112,95 | 114,65 | 112,80 | 113,29 | -1,10% | - |
| 17.02.2021 | 114,47 | 114,56 | 114,44 | 114,56 | -3,98% | - |
| 16.02.2021 | 121,66 | 121,87 | 119,16 | 119,31 | -1,51% | - |
| 12.02.2021 | 121,29 | 122,49 | 120,70 | 121,13 | -1,48% | - |
| 11.02.2021 | 124,26 | 124,77 | 0,00 | 122,95 | -1,14% | - |
| 10.02.2021 | 123,90 | 124,44 | 123,21 | 124,37 | 0,71% | - |
| 09.02.2021 | 123,29 | 123,84 | 122,24 | 123,49 | 0,83% | - |
| 08.02.2021 | 122,18 | 122,98 | 122,01 | 122,47 | 1,29% | - |
| 05.02.2021 | 120,00 | 121,19 | 119,52 | 120,91 | 1,09% | - |
| 04.02.2021 | 119,55 | 119,86 | 118,75 | 119,61 | -1,09% | - |
| 03.02.2021 | 120,96 | 120,96 | 120,92 | 120,92 | -0,25% | - |
| 02.02.2021 | 120,90 | 122,60 | 120,51 | 121,22 | -1,18% | - |
| 01.02.2021 | 121,32 | 123,16 | 0,00 | 122,67 | 2,83% | - |
| 29.01.2021 | 122,55 | 123,24 | 118,77 | 119,29 | -1,71% | - |
| 28.01.2021 | 123,64 | 124,38 | 120,57 | 121,36 | 0,35% | - |
| 27.01.2021 | 122,68 | 122,97 | 120,61 | 120,94 | -2,24% | - |
| 26.01.2021 | 123,73 | 124,44 | 123,21 | 123,71 | 0,61% | - |
| 25.01.2021 | 123,65 | 123,85 | 122,36 | 122,97 | -0,47% | - |
| 22.01.2021 | 123,41 | 124,76 | 123,12 | 123,54 | -0,65% | - |
| 21.01.2021 | 124,40 | 124,40 | 124,24 | 124,35 | -0,45% | - |
| 20.01.2021 | 123,56 | 125,80 | 123,06 | 124,91 | 2,82% | - |
| 19.01.2021 | 121,25 | 122,48 | 120,37 | 121,48 | 0,27% | - |
| 15.01.2021 | 122,45 | 123,30 | 121,08 | 121,15 | -2,13% | - |
| 14.01.2021 | 124,54 | 125,46 | 123,62 | 123,79 | -1,40% | - |
| 13.01.2021 | 125,98 | 127,19 | 125,06 | 125,55 | -1,33% | - |
| 12.01.2021 | 126,81 | 127,49 | 125,31 | 127,24 | 0,72% | - |
| 11.01.2021 | 128,01 | 128,80 | 126,28 | 126,33 | -1,42% | - |
| 08.01.2021 | 127,71 | 128,32 | 125,53 | 128,14 | -2,48% | - |
| 07.01.2021 | 129,52 | 131,54 | 128,97 | 131,40 | -0,05% | - |
| 06.01.2021 | 130,99 | 131,66 | 128,95 | 131,47 | -0,68% | - |
| 05.01.2021 | 130,60 | 132,55 | 130,31 | 132,37 | 0,50% | - |
| 04.01.2021 | 130,86 | 132,29 | 129,80 | 131,71 | 5,01% | - |
| 31.12.2020 | 126,60 | 126,97 | 125,15 | 125,43 | -0,52% | - |
| 30.12.2020 | 126,11 | 126,56 | 125,06 | 126,08 | 0,75% | - |
| 29.12.2020 | 125,93 | 127,75 | 124,71 | 125,14 | 2,28% | - |
| 28.12.2020 | 129,40 | 129,48 | 122,30 | 122,35 | -0,97% | - |
| 24.12.2020 | 130,23 | 130,46 | 123,54 | 123,54 | -4,77% | - |
| 23.12.2020 | 129,80 | 130,20 | 129,01 | 129,73 | 1,32% | - |
| 22.12.2020 | 129,91 | 130,10 | 127,82 | 128,04 | -2,34% | - |
| 21.12.2020 | 132,21 | 132,38 | 130,65 | 131,11 | -1,81% | - |
| 18.12.2020 | 134,63 | 135,16 | 133,24 | 133,52 | -2,27% | - |
| 17.12.2020 | 137,34 | 137,44 | 135,06 | 136,63 | 2,93% | - |
| 16.12.2020 | 132,10 | 133,23 | 131,17 | 132,75 | 0,88% | - |
| 15.12.2020 | 131,71 | 132,12 | 129,85 | 131,59 | 1,20% | - |
| 14.12.2020 | 130,07 | 130,08 | 130,00 | 130,03 | -0,91% | - |
| 11.12.2020 | 132,36 | 132,36 | 130,66 | 131,23 | -3,30% | - |
| 10.12.2020 | 134,77 | 146,17 | 129,73 | 135,71 | -0,03% | - |
| 09.12.2020 | 135,20 | 136,59 | 133,93 | 135,75 | -0,09% | - |
| 08.12.2020 | 136,61 | 136,66 | 134,93 | 135,88 | 1,71% | - |
| 07.12.2020 | 134,18 | 137,13 | 133,59 | 133,60 | 2,36% | - |
| 04.12.2020 | 131,80 | 132,40 | 130,23 | 130,52 | -1,46% | - |
| 03.12.2020 | 132,45 | 132,45 | 132,45 | 132,45 | -0,52% | - |
| 02.12.2020 | 133,26 | 134,29 | 131,04 | 133,13 | 2,79% | - |
| 01.12.2020 | 131,59 | 131,59 | 118,92 | 129,52 | -2,68% | - |
| 30.11.2020 | 130,59 | 134,05 | 130,39 | 133,08 | 1,59% | - |
| 27.11.2020 | 130,83 | 132,06 | 130,16 | 131,00 | -0,37% | - |
| 25.11.2020 | 128,80 | 131,89 | 0,00 | 131,48 | 4,54% | - |
| 24.11.2020 | 125,80 | 125,80 | 125,76 | 125,76 | -1,12% | - |
| 23.11.2020 | 127,16 | 128,97 | 126,93 | 127,18 | -2,14% | - |
| 20.11.2020 | 130,19 | 130,22 | 129,11 | 129,96 | -0,24% | - |
| 19.11.2020 | 128,44 | 130,80 | 127,08 | 130,27 | 0,91% | - |
| 18.11.2020 | 133,40 | 133,58 | 128,83 | 129,11 | -3,82% | - |
| 17.11.2020 | 134,80 | 135,68 | 134,12 | 134,24 | -0,38% | - |
| 16.11.2020 | 135,22 | 135,83 | 134,01 | 134,75 | -0,98% | - |
| 13.11.2020 | 136,09 | 136,09 | 136,09 | 136,09 | 0,36% | - |
| 12.11.2020 | 135,91 | 137,00 | 134,80 | 135,60 | 1,85% | - |
| 11.11.2020 | 133,34 | 134,77 | 132,23 | 133,14 | -1,82% | - |
| 10.11.2020 | 135,61 | 135,61 | 135,61 | 135,61 | -4,77% | - |
| 09.11.2020 | 142,40 | 144,40 | 140,43 | 142,41 | -5,49% | - |
| 06.11.2020 | 149,19 | 150,98 | 129,84 | 150,68 | 0,57% | - |
| 05.11.2020 | 149,77 | 149,83 | 149,77 | 149,82 | 6,90% | - |
| 04.11.2020 | 141,71 | 143,51 | 139,63 | 140,15 | -0,67% | - |
| 03.11.2020 | 139,16 | 141,79 | 139,16 | 141,10 | 2,46% | - |
| 02.11.2020 | 0,00 | 139,36 | 0,00 | 137,71 | 0,89% | - |
| 30.10.2020 | 134,40 | 136,83 | 132,63 | 136,50 | 2,39% | - |
| 29.10.2020 | 133,41 | 134,49 | 132,80 | 133,32 | 0,64% | - |
| 28.10.2020 | 134,22 | 134,69 | 132,15 | 132,47 | -4,00% | - |
| 27.10.2020 | 138,01 | 138,01 | 137,98 | 137,98 | 1,53% | - |
| 26.10.2020 | 137,83 | 138,50 | 135,75 | 135,90 | -3,37% | - |
| 23.10.2020 | 138,79 | 140,63 | 137,71 | 140,63 | 0,66% | - |
| 22.10.2020 | 138,30 | 140,11 | 137,45 | 139,71 | -0,69% | - |
| 21.10.2020 | 141,34 | 142,40 | 139,61 | 140,68 | 0,71% | - |
| 20.10.2020 | 137,69 | 139,94 | 137,51 | 139,68 | 1,66% | - |
| 19.10.2020 | 140,20 | 140,47 | 137,27 | 137,41 | -1,73% | - |
| 16.10.2020 | 139,78 | 141,16 | 139,49 | 139,82 | 2,05% | - |
| 15.10.2020 | 139,83 | 140,90 | 137,01 | 137,01 | -3,09% | - |
| 14.10.2020 | 142,36 | 143,37 | 140,54 | 141,37 | -0,30% | - |
| 13.10.2020 | 140,30 | 142,27 | 138,97 | 141,79 | -0,85% | - |
| 12.10.2020 | 142,43 | 143,94 | 141,64 | 143,00 | 1,46% | - |
| 09.10.2020 | 139,99 | 141,20 | 138,66 | 140,95 | 2,77% | - |
| 08.10.2020 | 137,04 | 138,33 | 136,16 | 137,14 | 1,18% | - |
| 07.10.2020 | 135,77 | 136,99 | 134,79 | 135,55 | 0,24% | - |
| 06.10.2020 | 141,32 | 141,49 | 134,91 | 135,22 | -4,14% | - |
| 05.10.2020 | 141,07 | 141,07 | 141,07 | 141,07 | 0,88% | - |