174,450€
-5,80%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |