132,300€
-7,97%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 143,23 | 143,75 | 132,10 | 132,33 | -8,11% | 79,00 |
| 03.04.2025 | 144,70 | 145,35 | 134,58 | 144,00 | -0,48% | 90,00 |
| 02.04.2025 | 146,05 | 147,33 | 143,45 | 144,70 | -0,92% | - |
| 01.04.2025 | 146,02 | 146,95 | 144,33 | 146,05 | 0,27% | 400,00 |
| 31.03.2025 | 144,88 | 146,40 | 143,35 | 145,65 | 0,83% | - |
| 28.03.2025 | 147,27 | 147,33 | 143,48 | 144,45 | -0,16% | - |
| 27.03.2025 | 142,85 | 145,88 | 142,38 | 144,68 | 1,37% | - |
| 26.03.2025 | 144,83 | 145,63 | 140,40 | 142,73 | -1,13% | 32,00 |
| 25.03.2025 | 144,45 | 146,25 | 142,45 | 144,35 | -0,62% | 190,00 |
| 24.03.2025 | 143,75 | 145,98 | 143,48 | 145,25 | 0,76% | - |
| 21.03.2025 | 142,60 | 145,20 | 140,50 | 144,15 | 1,25% | 20,00 |
| 20.03.2025 | 141,65 | 144,38 | 140,50 | 142,38 | 1,79% | 1,00 |
| 19.03.2025 | 141,77 | 142,40 | 139,85 | 139,88 | -0,92% | - |
| 18.03.2025 | 141,40 | 143,18 | 139,33 | 141,18 | -0,19% | - |
| 17.03.2025 | 140,58 | 143,00 | 139,95 | 141,45 | -1,07% | 35,00 |
| 14.03.2025 | 138,88 | 142,98 | 138,23 | 142,98 | 7,91% | 730,00 |
| 13.03.2025 | 135,55 | 140,65 | 132,50 | 132,50 | -2,21% | - |
| 12.03.2025 | 133,25 | 136,55 | 132,68 | 135,50 | 3,69% | - |
| 11.03.2025 | 133,05 | 134,93 | 130,65 | 130,68 | -2,06% | 90,00 |
| 10.03.2025 | 131,98 | 136,38 | 131,25 | 133,43 | 1,10% | - |
| 07.03.2025 | 132,05 | 133,23 | 130,33 | 131,98 | -0,23% | - |
| 06.03.2025 | 135,15 | 135,38 | 131,98 | 132,27 | -2,24% | - |
| 05.03.2025 | 135,68 | 135,80 | 132,73 | 135,30 | 0,43% | 790,00 |
| 04.03.2025 | 134,50 | 137,23 | 134,15 | 134,73 | -0,09% | 867,00 |
| 03.03.2025 | 137,75 | 138,55 | 134,63 | 134,85 | -2,18% | - |
| 28.02.2025 | 135,33 | 138,23 | 133,18 | 137,85 | 1,53% | - |
| 27.02.2025 | 133,65 | 137,93 | 132,80 | 135,77 | 1,15% | 164,00 |
| 26.02.2025 | 132,18 | 134,65 | 131,35 | 134,23 | 1,53% | 40,00 |
| 25.02.2025 | 132,45 | 133,95 | 130,60 | 132,20 | -0,96% | 40,00 |
| 24.02.2025 | 132,55 | 134,02 | 132,05 | 133,48 | 0,70% | 339,00 |
| 21.02.2025 | 135,35 | 136,00 | 132,27 | 132,55 | -1,76% | - |
| 20.02.2025 | 134,15 | 135,98 | 133,27 | 134,93 | 0,43% | 120,00 |
| 19.02.2025 | 134,58 | 135,52 | 132,77 | 134,35 | -0,26% | 96,00 |
| 18.02.2025 | 133,27 | 135,05 | 131,85 | 134,70 | 1,03% | - |
| 17.02.2025 | 132,02 | 133,38 | 131,80 | 133,33 | 1,12% | - |
| 14.02.2025 | 137,95 | 138,35 | 131,80 | 131,85 | -4,18% | - |
| 13.02.2025 | 137,45 | 138,60 | 136,18 | 137,60 | 0,44% | 26,00 |
| 12.02.2025 | 137,55 | 139,00 | 135,80 | 137,00 | -0,63% | 400,00 |
| 11.02.2025 | 139,50 | 139,60 | 136,33 | 137,88 | -0,83% | - |
| 10.02.2025 | 138,80 | 140,25 | 137,43 | 139,02 | 1,65% | 36,00 |
| 07.02.2025 | 136,65 | 137,80 | 135,77 | 136,77 | 0,29% | 52,00 |
| 06.02.2025 | 136,40 | 137,35 | 135,00 | 136,38 | 0,09% | - |
| 05.02.2025 | 133,00 | 136,60 | 132,38 | 136,25 | 2,79% | - |
| 04.02.2025 | 132,88 | 134,63 | 132,13 | 132,55 | -0,30% | - |
| 03.02.2025 | 130,90 | 135,43 | 130,52 | 132,95 | 1,43% | - |
| 31.01.2025 | 131,02 | 132,93 | 130,70 | 131,08 | -0,02% | 80,00 |
| 30.01.2025 | 126,45 | 132,13 | 126,15 | 131,10 | 4,13% | 45,00 |
| 29.01.2025 | 124,80 | 127,15 | 124,78 | 125,90 | 0,48% | 4,00 |
| 28.01.2025 | 123,65 | 125,55 | 123,45 | 125,30 | 1,66% | 544,00 |
| 27.01.2025 | 123,25 | 123,60 | 121,00 | 123,25 | -0,54% | 200,00 |
| 24.01.2025 | 124,55 | 125,60 | 123,88 | 123,93 | -0,28% | - |
| 23.01.2025 | 124,63 | 124,83 | 122,95 | 124,28 | -0,40% | - |
| 22.01.2025 | 126,03 | 126,58 | 124,43 | 124,78 | -0,50% | - |
| 21.01.2025 | 125,55 | 126,98 | 122,00 | 125,40 | 0,93% | - |
| 20.01.2025 | 122,65 | 124,30 | 120,85 | 124,25 | 1,49% | - |
| 17.01.2025 | 121,18 | 122,83 | 120,48 | 122,43 | 1,07% | - |
| 16.01.2025 | 123,40 | 124,58 | 121,08 | 121,13 | -1,86% | 35,00 |
| 15.01.2025 | 123,30 | 124,25 | 122,33 | 123,43 | 0,35% | - |
| 14.01.2025 | 121,65 | 123,08 | 120,98 | 123,00 | 1,09% | - |
| 13.01.2025 | 124,25 | 124,45 | 121,35 | 121,68 | -1,91% | - |
| 10.01.2025 | 124,03 | 125,63 | 123,65 | 124,05 | 0,53% | 8,00 |
| 09.01.2025 | 123,80 | 124,48 | 122,43 | 123,40 | -0,08% | 114,00 |
| 08.01.2025 | 118,80 | 123,70 | 118,80 | 123,50 | 3,61% | 420,00 |
| 07.01.2025 | 116,48 | 120,80 | 115,83 | 119,20 | 2,52% | - |
| 06.01.2025 | 118,28 | 119,50 | 116,25 | 116,28 | -2,13% | - |
| 03.01.2025 | 117,93 | 119,18 | 117,43 | 118,80 | 0,64% | - |
| 02.01.2025 | 114,73 | 118,23 | 114,35 | 118,05 | 3,60% | 582,00 |
| 30.12.2024 | 113,85 | 114,45 | 113,30 | 113,95 | 0,13% | - |
| 27.12.2024 | 114,48 | 114,70 | 111,93 | 113,80 | 0,77% | 3,00 |
| 23.12.2024 | 111,80 | 113,25 | 110,90 | 112,93 | 1,14% | - |
| 20.12.2024 | 110,85 | 112,45 | 110,15 | 111,65 | 0,56% | - |
| 19.12.2024 | 111,50 | 113,50 | 110,98 | 111,03 | -0,36% | - |
| 18.12.2024 | 113,53 | 114,55 | 111,10 | 111,43 | -1,81% | - |
| 17.12.2024 | 113,30 | 113,90 | 112,30 | 113,48 | -0,04% | - |
| 16.12.2024 | 113,90 | 114,68 | 113,08 | 113,53 | -0,24% | - |
| 13.12.2024 | 116,18 | 116,65 | 113,18 | 113,80 | -2,04% | - |
| 12.12.2024 | 118,98 | 119,38 | 115,88 | 116,18 | -1,98% | 2.500,00 |
| 11.12.2024 | 116,08 | 118,55 | 115,30 | 118,53 | 2,29% | 172,00 |
| 10.12.2024 | 115,83 | 117,15 | 115,40 | 115,88 | 0,11% | - |
| 09.12.2024 | 114,80 | 118,58 | 114,43 | 115,75 | 1,40% | 210,00 |
| 06.12.2024 | 116,65 | 117,05 | 113,88 | 114,15 | -2,16% | 660,00 |
| 05.12.2024 | 115,73 | 116,85 | 114,80 | 116,68 | 0,28% | 725,00 |
| 04.12.2024 | 116,93 | 117,28 | 115,65 | 116,35 | -0,28% | 60,00 |
| 03.12.2024 | 116,30 | 118,03 | 115,50 | 116,68 | 0,91% | - |
| 02.12.2024 | 115,48 | 117,18 | 115,43 | 115,63 | 0,00% | - |
| 29.11.2024 | 117,58 | 118,33 | 115,63 | 115,63 | -0,77% | 3,00 |
| 28.11.2024 | 116,55 | 117,38 | 114,83 | 116,53 | 0,02% | - |
| 27.11.2024 | 117,23 | 118,13 | 115,88 | 116,50 | -0,36% | 1.484,00 |
| 26.11.2024 | 115,00 | 117,38 | 113,70 | 116,93 | 1,70% | - |
| 25.11.2024 | 117,08 | 117,55 | 114,08 | 114,98 | -3,22% | - |
| 22.11.2024 | 119,00 | 120,38 | 118,25 | 118,80 | 1,00% | - |
| 21.11.2024 | 115,80 | 117,63 | 114,78 | 117,63 | 2,08% | - |
| 20.11.2024 | 114,23 | 115,55 | 113,83 | 115,23 | 0,66% | 90,00 |
| 19.11.2024 | 112,68 | 114,48 | 112,03 | 114,48 | 2,67% | - |
| 18.11.2024 | 109,48 | 112,23 | 109,15 | 111,50 | 3,05% | 20,00 |
| 15.11.2024 | 108,78 | 110,10 | 107,88 | 108,20 | -1,12% | 30,00 |
| 14.11.2024 | 106,35 | 109,83 | 105,58 | 109,43 | 2,05% | 806,00 |
| 13.11.2024 | 108,68 | 109,45 | 107,23 | 107,23 | -0,92% | - |
| 12.11.2024 | 110,08 | 110,65 | 107,15 | 108,23 | -2,15% | 322,00 |
| 11.11.2024 | 114,43 | 115,23 | 108,90 | 110,60 | -3,19% | 9,00 |