157,400€
-0,32%
Echtzeit-Aktienkurs Franco-Nevada Corp
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 156,33 | 158,58 | 155,45 | 157,93 | 0,81% | 20,00 |
| 21.08.2025 | 152,40 | 158,35 | 151,58 | 156,65 | 2,40% | 4,00 |
| 20.08.2025 | 149,40 | 153,13 | 148,90 | 152,98 | 2,70% | - |
| 19.08.2025 | 151,33 | 151,35 | 148,88 | 148,95 | -1,28% | - |
| 18.08.2025 | 152,18 | 152,68 | 150,00 | 150,88 | -0,41% | 54,00 |
| 15.08.2025 | 152,43 | 152,95 | 150,50 | 151,50 | -0,46% | - |
| 14.08.2025 | 153,02 | 154,93 | 151,40 | 152,20 | -0,62% | 420,00 |
| 13.08.2025 | 152,43 | 153,77 | 151,52 | 153,15 | 1,83% | - |
| 12.08.2025 | 151,27 | 153,35 | 149,43 | 150,40 | -0,76% | - |
| 11.08.2025 | 145,70 | 151,98 | 142,83 | 151,55 | 2,85% | - |
| 08.08.2025 | 147,00 | 148,70 | 146,10 | 147,35 | 0,26% | 220,00 |
| 07.08.2025 | 146,80 | 148,50 | 146,50 | 146,98 | 0,15% | 150,00 |
| 06.08.2025 | 147,60 | 148,35 | 146,18 | 146,75 | -0,74% | 216,00 |
| 05.08.2025 | 144,13 | 148,02 | 142,75 | 147,85 | 2,50% | 671,00 |
| 04.08.2025 | 139,63 | 144,30 | 139,50 | 144,25 | 3,24% | - |
| 01.08.2025 | 139,75 | 140,93 | 138,75 | 139,73 | 0,05% | - |
| 31.07.2025 | 139,83 | 140,63 | 138,20 | 139,65 | 1,01% | - |
| 30.07.2025 | 140,52 | 141,83 | 137,68 | 138,25 | -1,60% | - |
| 29.07.2025 | 138,77 | 140,63 | 137,75 | 140,50 | 1,43% | - |
| 28.07.2025 | 139,23 | 140,35 | 136,88 | 138,52 | -0,11% | 27,00 |
| 25.07.2025 | 137,85 | 140,15 | 136,93 | 138,68 | 0,20% | 30,00 |
| 24.07.2025 | 137,20 | 139,10 | 135,77 | 138,40 | 0,45% | - |
| 23.07.2025 | 136,30 | 138,20 | 135,70 | 137,77 | 0,84% | 4,00 |
| 22.07.2025 | 132,77 | 136,83 | 132,27 | 136,63 | 2,42% | - |
| 21.07.2025 | 133,85 | 135,25 | 132,40 | 133,40 | 0,43% | 220,00 |
| 18.07.2025 | 132,68 | 134,23 | 132,52 | 132,83 | -0,34% | - |
| 17.07.2025 | 134,00 | 134,45 | 131,95 | 133,27 | -0,71% | 36,00 |
| 16.07.2025 | 135,55 | 136,05 | 134,23 | 134,23 | -0,81% | - |
| 15.07.2025 | 136,63 | 136,90 | 133,40 | 135,33 | -0,39% | - |
| 14.07.2025 | 136,90 | 138,15 | 135,48 | 135,85 | -0,55% | - |
| 11.07.2025 | 136,58 | 137,93 | 135,52 | 136,60 | 0,46% | - |
| 10.07.2025 | 136,20 | 137,48 | 134,95 | 135,98 | 0,02% | - |
| 09.07.2025 | 134,10 | 136,20 | 133,95 | 135,95 | 0,83% | - |
| 08.07.2025 | 140,68 | 141,15 | 134,25 | 134,83 | -4,46% | 75,00 |
| 07.07.2025 | 139,77 | 142,25 | 137,88 | 141,13 | 0,12% | 160,00 |
| 04.07.2025 | 140,38 | 141,38 | 139,95 | 140,95 | 0,07% | - |
| 03.07.2025 | 139,52 | 141,20 | 137,43 | 140,85 | 1,11% | - |
| 02.07.2025 | 138,30 | 140,00 | 137,38 | 139,30 | 0,58% | 640,00 |
| 01.07.2025 | 139,38 | 141,02 | 138,48 | 138,50 | -0,52% | 170,00 |
| 30.06.2025 | 138,65 | 139,52 | 137,23 | 139,23 | 1,02% | - |
| 27.06.2025 | 140,68 | 140,73 | 136,23 | 137,83 | -2,08% | - |
| 26.06.2025 | 139,77 | 140,90 | 138,68 | 140,75 | 0,45% | - |
| 25.06.2025 | 142,68 | 143,18 | 139,75 | 140,13 | -1,56% | - |
| 24.06.2025 | 142,23 | 143,27 | 139,43 | 142,35 | -1,50% | 150,00 |
| 23.06.2025 | 144,20 | 147,73 | 143,52 | 144,52 | 0,33% | 30,00 |
| 20.06.2025 | 144,08 | 147,05 | 143,95 | 144,05 | -1,49% | - |
| 19.06.2025 | 146,73 | 147,08 | 145,23 | 146,23 | -0,27% | - |
| 18.06.2025 | 146,90 | 147,73 | 145,80 | 146,63 | -0,32% | - |
| 17.06.2025 | 149,00 | 151,43 | 145,95 | 147,10 | -1,04% | 160,00 |
| 16.06.2025 | 148,98 | 149,63 | 146,13 | 148,65 | -0,10% | - |
| 13.06.2025 | 147,60 | 149,10 | 146,48 | 148,80 | 2,71% | 165,00 |
| 12.06.2025 | 143,63 | 144,98 | 141,05 | 144,88 | 0,78% | - |
| 11.06.2025 | 143,90 | 144,83 | 142,40 | 143,75 | -0,21% | 150,00 |
| 10.06.2025 | 145,55 | 146,80 | 143,10 | 144,05 | -1,49% | - |
| 09.06.2025 | 146,40 | 147,40 | 145,77 | 146,23 | -0,36% | - |
| 06.06.2025 | 151,52 | 153,33 | 145,68 | 146,75 | -2,77% | 44,00 |
| 05.06.2025 | 155,33 | 158,05 | 150,75 | 150,93 | -2,80% | - |
| 04.06.2025 | 155,18 | 156,18 | 153,63 | 155,27 | 0,06% | - |
| 03.06.2025 | 154,30 | 155,63 | 153,43 | 155,18 | -0,34% | - |
| 02.06.2025 | 149,13 | 155,83 | 148,77 | 155,70 | 4,74% | 300,00 |
| 30.05.2025 | 147,85 | 150,10 | 147,43 | 148,65 | 0,37% | 120,00 |
| 29.05.2025 | 148,30 | 149,80 | 147,33 | 148,10 | -0,74% | - |
| 28.05.2025 | 148,85 | 150,60 | 147,93 | 149,20 | 0,51% | - |
| 27.05.2025 | 147,25 | 148,80 | 142,50 | 148,45 | -0,15% | 10,00 |
| 26.05.2025 | 147,25 | 149,38 | 146,02 | 148,68 | 0,59% | 53,00 |
| 23.05.2025 | 145,45 | 148,52 | 144,85 | 147,80 | 1,67% | 430,00 |
| 22.05.2025 | 146,45 | 146,75 | 143,55 | 145,38 | -0,67% | - |
| 21.05.2025 | 145,38 | 147,33 | 144,55 | 146,35 | 0,33% | - |
| 20.05.2025 | 143,00 | 145,88 | 142,38 | 145,88 | 1,28% | 165,00 |
| 19.05.2025 | 143,13 | 144,40 | 141,85 | 144,02 | 0,86% | 100,00 |
| 16.05.2025 | 141,60 | 142,80 | 137,45 | 142,80 | 0,46% | - |
| 15.05.2025 | 136,15 | 142,35 | 136,00 | 142,15 | 2,23% | 24,00 |
| 14.05.2025 | 141,13 | 141,45 | 137,43 | 139,05 | -1,47% | - |
| 13.05.2025 | 143,52 | 144,13 | 139,30 | 141,13 | -1,36% | - |
| 12.05.2025 | 149,58 | 150,23 | 142,00 | 143,08 | -4,14% | - |
| 09.05.2025 | 148,00 | 150,40 | 146,55 | 149,25 | 1,31% | - |
| 08.05.2025 | 150,33 | 150,75 | 147,15 | 147,33 | -2,16% | - |
| 07.05.2025 | 150,43 | 150,98 | 148,23 | 150,58 | -0,33% | - |
| 06.05.2025 | 149,52 | 151,85 | 147,58 | 151,08 | 1,79% | - |
| 05.05.2025 | 146,18 | 150,50 | 145,93 | 148,43 | 1,85% | - |
| 02.05.2025 | 147,70 | 148,25 | 144,65 | 145,73 | -3,95% | - |
| 30.04.2025 | 146,80 | 151,80 | 145,48 | 151,73 | 2,29% | - |
| 29.04.2025 | 148,40 | 149,80 | 147,73 | 148,33 | -0,84% | - |
| 28.04.2025 | 148,83 | 150,25 | 147,65 | 149,58 | -0,07% | - |
| 25.04.2025 | 149,93 | 150,50 | 146,65 | 149,68 | -0,58% | 20,00 |
| 24.04.2025 | 150,95 | 152,23 | 148,83 | 150,55 | 0,27% | - |
| 23.04.2025 | 147,00 | 151,40 | 145,48 | 150,15 | -0,74% | 70,00 |
| 22.04.2025 | 153,52 | 154,25 | 151,10 | 151,27 | 0,51% | 62,00 |
| 17.04.2025 | 152,48 | 152,63 | 149,50 | 150,50 | -0,73% | 130,00 |
| 16.04.2025 | 151,15 | 154,88 | 149,83 | 151,60 | 0,98% | - |
| 15.04.2025 | 149,48 | 151,55 | 149,02 | 150,13 | 0,86% | 38,00 |
| 14.04.2025 | 146,95 | 149,35 | 144,50 | 148,85 | 1,59% | 102,00 |
| 11.04.2025 | 141,25 | 147,73 | 139,15 | 146,52 | 3,66% | 110,00 |
| 10.04.2025 | 137,95 | 142,08 | 135,48 | 141,35 | 2,99% | 260,00 |
| 09.04.2025 | 129,30 | 139,15 | 129,30 | 137,25 | 5,60% | 300,00 |
| 08.04.2025 | 134,98 | 137,43 | 129,68 | 129,98 | -2,42% | - |
| 07.04.2025 | 130,38 | 136,95 | 121,00 | 133,20 | 0,66% | 255,00 |
| 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% | - |