149,000€
-1,49%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |