187,250€
0,86%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 185,48 | 188,43 | 183,52 | 188,10 | 1,10% | - |
| 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% | - |
| 03.10.2025 | 185,63 | 188,40 | 184,10 | 187,45 | 1,00% | 40,00 |
| 02.10.2025 | 189,33 | 190,43 | 180,18 | 185,60 | -2,11% | 90,00 |
| 01.10.2025 | 189,52 | 192,23 | 188,93 | 189,60 | 0,77% | 59,00 |
| 30.09.2025 | 188,85 | 190,10 | 183,73 | 188,15 | 0,80% | 335,00 |
| 29.09.2025 | 189,10 | 190,15 | 185,93 | 186,65 | 1,22% | 30,00 |
| 26.09.2025 | 182,10 | 186,30 | 182,10 | 184,40 | 1,96% | 1.000,00 |
| 25.09.2025 | 179,00 | 183,70 | 178,63 | 180,85 | -0,17% | - |
| 24.09.2025 | 181,60 | 182,70 | 178,10 | 181,15 | 0,14% | - |
| 23.09.2025 | 180,73 | 182,93 | 180,15 | 180,90 | 0,50% | 250,00 |
| 22.09.2025 | 182,75 | 184,33 | 180,00 | 180,00 | 2,10% | - |
| 19.09.2025 | 172,30 | 182,85 | 171,68 | 176,30 | 4,29% | 30,00 |
| 18.09.2025 | 169,60 | 172,20 | 168,13 | 169,05 | 0,68% | 350,00 |
| 17.09.2025 | 168,45 | 170,93 | 167,02 | 167,90 | -1,39% | 40,00 |
| 16.09.2025 | 173,27 | 174,33 | 169,85 | 170,27 | -1,43% | 66,00 |
| 15.09.2025 | 170,70 | 174,15 | 169,02 | 172,75 | 0,00% | 78,00 |
| 12.09.2025 | 172,75 | 173,93 | 170,77 | 172,75 | 0,64% | 86,00 |
| 11.09.2025 | 169,55 | 172,27 | 167,80 | 171,65 | 1,60% | 10,00 |
| 10.09.2025 | 168,30 | 170,98 | 166,93 | 168,95 | 0,51% | 9,00 |
| 09.09.2025 | 168,75 | 169,90 | 167,13 | 168,10 | 0,13% | 205,00 |
| 08.09.2025 | 165,23 | 168,18 | 165,18 | 167,88 | 1,80% | - |
| 05.09.2025 | 163,23 | 165,77 | 162,43 | 164,90 | 1,13% | - |
| 04.09.2025 | 160,88 | 163,38 | 159,93 | 163,05 | 0,37% | 200,00 |
| 03.09.2025 | 163,00 | 165,30 | 162,20 | 162,45 | -0,61% | - |
| 02.09.2025 | 163,90 | 165,20 | 161,00 | 163,45 | 1,46% | - |
| 01.09.2025 | 162,48 | 163,10 | 161,10 | 161,10 | -0,37% | 10,00 |
| 29.08.2025 | 157,33 | 161,70 | 156,50 | 161,70 | 2,42% | 19,00 |
| 28.08.2025 | 159,25 | 160,45 | 157,40 | 157,88 | -0,68% | - |
| 27.08.2025 | 159,13 | 160,33 | 158,43 | 158,95 | -0,38% | 7,00 |
| 26.08.2025 | 157,95 | 159,65 | 156,83 | 159,55 | 1,45% | 80,00 |
| 25.08.2025 | 157,65 | 159,75 | 157,27 | 157,27 | -0,41% | 136,00 |
| 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% | - |