236,850€
0,02%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 237,15 | 237,55 | 236,60 | 236,75 | -0,50% | - |
| 26.02.2026 | 235,30 | 237,95 | 229,95 | 237,95 | 1,93% | 324,00 |
| 25.02.2026 | 233,00 | 235,60 | 231,25 | 233,45 | 0,54% | 564,00 |
| 24.02.2026 | 227,60 | 233,60 | 224,55 | 232,20 | 1,04% | 1.253,00 |
| 23.02.2026 | 221,45 | 229,95 | 221,15 | 229,80 | 4,01% | 996,00 |
| 20.02.2026 | 217,85 | 221,65 | 214,40 | 220,95 | 2,03% | - |
| 19.02.2026 | 217,05 | 217,20 | 212,85 | 216,55 | 0,42% | 1.100,00 |
| 18.02.2026 | 213,20 | 217,25 | 210,85 | 215,65 | 2,35% | - |
| 17.02.2026 | 207,40 | 212,00 | 203,50 | 210,70 | -0,09% | - |
| 16.02.2026 | 210,65 | 211,85 | 209,75 | 210,90 | -0,75% | 1.235,00 |
| 13.02.2026 | 204,10 | 212,85 | 202,25 | 212,50 | 5,30% | - |
| 12.02.2026 | 216,55 | 216,75 | 201,70 | 201,80 | -6,98% | 80,00 |
| 11.02.2026 | 215,60 | 220,95 | 212,70 | 216,95 | 1,17% | 128,00 |
| 10.02.2026 | 207,05 | 214,55 | 205,50 | 214,45 | 2,90% | 53,00 |
| 09.02.2026 | 199,52 | 208,45 | 196,93 | 208,40 | 6,44% | 250,00 |
| 06.02.2026 | 191,27 | 198,27 | 190,68 | 195,80 | 2,90% | 1.000,00 |
| 05.02.2026 | 198,60 | 200,35 | 189,20 | 190,27 | -5,83% | 3.690,00 |
| 04.02.2026 | 204,00 | 206,75 | 198,35 | 202,05 | 0,47% | - |
| 03.02.2026 | 202,00 | 210,20 | 197,18 | 201,10 | 2,34% | 1.080,00 |
| 02.02.2026 | 182,52 | 202,90 | 182,52 | 196,50 | -0,53% | 1.716,00 |
| 30.01.2026 | 210,90 | 217,40 | 195,65 | 197,55 | -12,20% | 751,00 |
| 29.01.2026 | 225,30 | 229,40 | 215,05 | 225,00 | 0,42% | 376,00 |
| 28.01.2026 | 220,85 | 224,65 | 219,60 | 224,05 | 2,96% | 1.003,00 |
| 27.01.2026 | 217,45 | 226,40 | 210,75 | 217,60 | -0,25% | 470,00 |
| 26.01.2026 | 220,25 | 228,35 | 218,15 | 218,15 | 1,00% | 68,00 |
| 23.01.2026 | 221,70 | 222,30 | 214,10 | 216,00 | -2,15% | 1.087,00 |
| 22.01.2026 | 216,85 | 222,25 | 214,75 | 220,75 | 2,20% | 835,00 |
| 21.01.2026 | 220,45 | 222,40 | 213,80 | 216,00 | 0,00% | 79,00 |
| 20.01.2026 | 216,40 | 217,90 | 213,55 | 216,00 | 0,16% | - |
| 19.01.2026 | 211,40 | 216,80 | 210,75 | 215,65 | 2,64% | 705,00 |
| 16.01.2026 | 206,65 | 210,20 | 204,20 | 210,10 | 1,47% | 400,00 |
| 15.01.2026 | 202,75 | 207,85 | 201,25 | 207,05 | 1,57% | - |
| 14.01.2026 | 206,60 | 207,35 | 199,90 | 203,85 | -0,12% | 240,00 |
| 13.01.2026 | 197,52 | 204,75 | 197,25 | 204,10 | 3,11% | 1.050,00 |
| 12.01.2026 | 199,48 | 203,10 | 197,60 | 197,95 | 0,57% | - |
| 09.01.2026 | 193,45 | 203,30 | 192,68 | 196,83 | 1,68% | 92,00 |
| 08.01.2026 | 185,48 | 193,68 | 183,52 | 193,58 | 4,04% | - |
| 07.01.2026 | 185,38 | 186,90 | 181,15 | 186,05 | -0,91% | - |
| 06.01.2026 | 181,90 | 187,75 | 181,20 | 187,75 | 3,59% | - |
| 05.01.2026 | 181,90 | 188,48 | 181,15 | 181,25 | 2,66% | 615,00 |
| 02.01.2026 | 177,23 | 180,00 | 172,65 | 176,55 | -0,98% | 308,00 |
| 30.12.2025 | 177,98 | 179,23 | 177,10 | 178,30 | 1,51% | 20,00 |
| 29.12.2025 | 182,80 | 183,80 | 174,23 | 175,65 | -3,94% | 700,00 |
| 23.12.2025 | 183,15 | 184,00 | 180,75 | 182,85 | 0,00% | 100,00 |
| 22.12.2025 | 184,55 | 185,58 | 181,43 | 182,85 | 0,76% | - |
| 19.12.2025 | 177,68 | 182,38 | 177,45 | 181,48 | 2,17% | - |
| 18.12.2025 | 176,95 | 177,90 | 176,68 | 177,63 | 0,27% | - |
| 17.12.2025 | 179,50 | 181,52 | 175,43 | 177,15 | -0,76% | 65,00 |
| 16.12.2025 | 179,83 | 181,80 | 177,70 | 178,50 | -0,78% | 9,00 |
| 15.12.2025 | 185,40 | 186,23 | 179,27 | 179,90 | -1,73% | 80,00 |
| 12.12.2025 | 182,63 | 187,43 | 182,63 | 183,08 | 0,25% | 840,00 |
| 11.12.2025 | 176,18 | 182,95 | 176,05 | 182,63 | 3,50% | - |
| 10.12.2025 | 173,98 | 176,93 | 173,15 | 176,45 | 1,52% | 30,00 |
| 09.12.2025 | 170,73 | 174,83 | 170,18 | 173,80 | 0,32% | - |
| 08.12.2025 | 174,48 | 175,65 | 171,02 | 173,25 | -0,12% | - |
| 05.12.2025 | 174,85 | 177,75 | 173,45 | 173,45 | 0,58% | - |
| 04.12.2025 | 172,95 | 175,55 | 172,45 | 172,45 | -0,66% | - |
| 03.12.2025 | 174,58 | 176,18 | 173,10 | 173,60 | 0,20% | - |
| 02.12.2025 | 177,23 | 178,50 | 170,43 | 173,25 | -3,21% | 30,00 |
| 01.12.2025 | 181,60 | 183,18 | 177,58 | 179,00 | -0,36% | - |
| 28.11.2025 | 179,83 | 181,70 | 176,88 | 179,65 | 0,49% | 373,00 |
| 27.11.2025 | 178,50 | 179,65 | 177,75 | 178,77 | 0,01% | - |
| 26.11.2025 | 174,10 | 178,98 | 174,10 | 178,75 | 3,95% | - |
| 25.11.2025 | 174,38 | 174,43 | 171,20 | 171,95 | -0,09% | 50,00 |
| 24.11.2025 | 165,33 | 173,63 | 165,27 | 172,10 | 3,61% | 3,00 |
| 21.11.2025 | 162,73 | 167,20 | 161,00 | 166,10 | -2,35% | - |
| 20.11.2025 | 170,85 | 171,83 | 163,63 | 170,10 | 0,10% | - |
| 19.11.2025 | 169,45 | 172,40 | 169,13 | 169,93 | 1,27% | - |
| 18.11.2025 | 166,83 | 171,23 | 166,38 | 167,80 | -1,41% | - |
| 17.11.2025 | 168,80 | 171,08 | 166,90 | 170,20 | 0,65% | 20,00 |
| 14.11.2025 | 170,00 | 171,38 | 163,50 | 169,10 | 0,27% | 460,00 |
| 13.11.2025 | 174,48 | 175,02 | 168,27 | 168,65 | -1,83% | 202,00 |
| 12.11.2025 | 168,77 | 172,98 | 167,95 | 171,80 | 2,57% | 600,00 |
| 11.11.2025 | 169,43 | 170,45 | 165,73 | 167,50 | -0,56% | - |
| 10.11.2025 | 169,50 | 171,70 | 167,23 | 168,45 | 2,15% | 60,00 |
| 07.11.2025 | 164,27 | 166,10 | 161,93 | 164,90 | 0,73% | 19,00 |
| 06.11.2025 | 163,83 | 165,85 | 162,73 | 163,70 | 0,31% | - |
| 05.11.2025 | 162,00 | 164,55 | 161,52 | 163,20 | 1,24% | 28,00 |
| 04.11.2025 | 161,88 | 163,08 | 158,33 | 161,20 | -0,92% | - |
| 03.11.2025 | 162,55 | 163,63 | 160,83 | 162,70 | 0,49% | - |
| 31.10.2025 | 163,93 | 164,75 | 160,90 | 161,90 | 1,03% | - |
| 30.10.2025 | 160,88 | 165,35 | 160,25 | 160,25 | -0,16% | 45,00 |
| 29.10.2025 | 162,43 | 164,55 | 157,73 | 160,50 | 2,69% | - |
| 28.10.2025 | 157,55 | 160,73 | 154,20 | 156,30 | -1,11% | - |
| 27.10.2025 | 162,98 | 163,08 | 156,90 | 158,05 | -3,75% | - |
| 24.10.2025 | 163,98 | 164,95 | 161,70 | 164,20 | -0,64% | - |
| 23.10.2025 | 164,18 | 167,48 | 163,52 | 165,25 | 0,49% | - |
| 22.10.2025 | 166,73 | 168,15 | 159,02 | 164,45 | -1,97% | 310,00 |
| 21.10.2025 | 174,23 | 175,25 | 165,63 | 167,75 | -4,98% | 8,00 |
| 20.10.2025 | 174,77 | 180,15 | 174,52 | 176,55 | 1,20% | - |
| 17.10.2025 | 185,20 | 185,40 | 172,05 | 174,45 | -5,80% | 170,00 |
| 16.10.2025 | 179,45 | 187,80 | 179,45 | 185,20 | 3,55% | - |
| 15.10.2025 | 181,80 | 183,13 | 177,00 | 178,85 | -0,08% | 150,00 |
| 14.10.2025 | 183,35 | 184,70 | 178,23 | 179,00 | -1,89% | 144,00 |
| 13.10.2025 | 178,63 | 183,27 | 178,52 | 182,45 | 3,66% | - |
| 10.10.2025 | 176,23 | 177,93 | 174,83 | 176,00 | -2,03% | 40,00 |
| 09.10.2025 | 184,35 | 185,65 | 175,30 | 179,65 | -3,08% | 60,00 |
| 08.10.2025 | 190,18 | 191,30 | 182,38 | 185,35 | -1,70% | 55,00 |
| 07.10.2025 | 189,80 | 191,48 | 185,98 | 188,55 | -0,13% | 74,00 |
| 06.10.2025 | 191,13 | 192,73 | 188,80 | 188,80 | 0,72% | - |