194,300€
0,67%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 193,40 | 196,27 | 190,58 | 194,30 | 0,30% | 200,00 |
| 20.05.2026 | 191,52 | 200,15 | 190,88 | 193,73 | 0,96% | 1.911,00 |
| 19.05.2026 | 192,85 | 194,38 | 190,40 | 191,88 | -1,12% | 4.950,00 |
| 18.05.2026 | 193,05 | 196,98 | 190,15 | 194,05 | 0,10% | - |
| 15.05.2026 | 198,88 | 200,90 | 191,80 | 193,85 | -4,91% | 1.260,00 |
| 14.05.2026 | 205,55 | 207,00 | 200,60 | 203,85 | -0,88% | 9,00 |
| 13.05.2026 | 201,60 | 207,95 | 198,52 | 205,65 | 1,88% | - |
| 12.05.2026 | 201,00 | 202,55 | 195,70 | 201,85 | 0,07% | 96,00 |
| 11.05.2026 | 194,15 | 202,90 | 193,80 | 201,70 | 2,40% | 140,00 |
| 08.05.2026 | 195,30 | 197,43 | 193,20 | 196,98 | 1,38% | - |
| 07.05.2026 | 200,00 | 204,45 | 194,20 | 194,30 | -2,56% | - |
| 06.05.2026 | 195,65 | 199,95 | 195,40 | 199,40 | 3,57% | 28,00 |
| 05.05.2026 | 193,10 | 195,15 | 191,30 | 192,52 | 0,55% | - |
| 04.05.2026 | 192,73 | 196,40 | 189,95 | 191,48 | -2,48% | 683,00 |
| 30.04.2026 | 196,77 | 200,60 | 194,77 | 196,35 | 0,29% | 480,00 |
| 29.04.2026 | 197,13 | 198,65 | 194,98 | 195,77 | -1,35% | 1.000,00 |
| 28.04.2026 | 203,55 | 204,35 | 197,48 | 198,45 | -3,52% | 1.475,00 |
| 27.04.2026 | 206,40 | 206,80 | 203,00 | 205,70 | -0,56% | - |
| 24.04.2026 | 208,60 | 210,95 | 205,30 | 206,85 | -0,91% | 3.715,00 |
| 23.04.2026 | 210,35 | 212,05 | 206,10 | 208,75 | -1,11% | 4.560,00 |
| 22.04.2026 | 214,95 | 215,45 | 210,40 | 211,10 | 0,00% | 165,00 |
| 21.04.2026 | 217,60 | 218,95 | 210,70 | 211,10 | -3,65% | 115,00 |
| 20.04.2026 | 220,15 | 222,00 | 218,00 | 219,10 | -2,01% | - |
| 17.04.2026 | 218,85 | 225,15 | 216,80 | 223,60 | 2,22% | - |
| 16.04.2026 | 218,75 | 220,35 | 217,75 | 218,75 | 0,55% | - |
| 15.04.2026 | 216,90 | 219,85 | 213,40 | 217,55 | -0,32% | 210,00 |
| 14.04.2026 | 221,95 | 224,45 | 217,60 | 218,25 | -1,29% | - |
| 13.04.2026 | 221,65 | 224,05 | 220,10 | 221,10 | -0,81% | 2.373,00 |
| 10.04.2026 | 222,30 | 225,30 | 221,00 | 222,90 | -0,07% | 817,00 |
| 09.04.2026 | 226,40 | 231,20 | 222,95 | 223,05 | -1,89% | - |
| 08.04.2026 | 232,30 | 233,40 | 225,60 | 227,35 | 0,89% | - |
| 07.04.2026 | 220,45 | 225,35 | 218,10 | 225,35 | 0,83% | 259,00 |
| 02.04.2026 | 213,30 | 225,25 | 211,25 | 223,50 | 1,29% | 85,00 |
| 01.04.2026 | 213,90 | 223,65 | 213,90 | 220,65 | 3,18% | 680,00 |
| 31.03.2026 | 206,40 | 214,35 | 205,20 | 213,85 | 4,96% | 208,00 |
| 30.03.2026 | 204,10 | 208,20 | 201,35 | 203,75 | 0,34% | 3.800,00 |
| 27.03.2026 | 199,83 | 205,75 | 197,75 | 203,05 | 2,81% | 400,00 |
| 26.03.2026 | 200,13 | 204,50 | 196,30 | 197,50 | -2,28% | - |
| 25.03.2026 | 204,95 | 210,15 | 200,60 | 202,10 | 1,40% | - |
| 24.03.2026 | 195,20 | 200,85 | 192,13 | 199,30 | 1,88% | - |
| 23.03.2026 | 181,25 | 200,20 | 181,25 | 195,63 | 1,93% | 970,00 |
| 20.03.2026 | 201,20 | 203,00 | 189,83 | 191,93 | -4,03% | 190,00 |
| 19.03.2026 | 209,25 | 210,15 | 193,52 | 199,98 | -5,63% | 1.477,00 |
| 18.03.2026 | 221,05 | 221,35 | 211,05 | 211,90 | -4,10% | 348,00 |
| 17.03.2026 | 219,65 | 225,00 | 217,95 | 220,95 | 0,52% | 150,00 |
| 16.03.2026 | 219,85 | 223,55 | 216,30 | 219,80 | -0,34% | 2.210,00 |
| 13.03.2026 | 229,50 | 230,25 | 219,00 | 220,55 | -3,54% | 700,00 |
| 12.03.2026 | 228,95 | 231,65 | 224,80 | 228,65 | -0,37% | - |
| 11.03.2026 | 225,75 | 233,80 | 219,60 | 229,50 | 1,59% | - |
| 10.03.2026 | 227,55 | 231,75 | 225,70 | 225,90 | -0,02% | 585,00 |
| 09.03.2026 | 222,40 | 227,70 | 214,75 | 225,95 | 1,01% | - |
| 06.03.2026 | 221,80 | 225,90 | 217,05 | 223,70 | 1,82% | 11.500,00 |
| 05.03.2026 | 227,35 | 227,65 | 213,70 | 219,70 | -2,40% | 170,00 |
| 04.03.2026 | 229,70 | 231,70 | 222,75 | 225,10 | -0,31% | - |
| 03.03.2026 | 237,05 | 238,85 | 217,80 | 225,80 | -5,01% | 706,00 |
| 02.03.2026 | 244,90 | 248,80 | 230,95 | 237,70 | 0,02% | 127,00 |
| 27.02.2026 | 237,15 | 241,10 | 234,95 | 237,65 | -0,13% | - |
| 26.02.2026 | 235,30 | 237,95 | 229,95 | 237,95 | 1,93% | 324,00 |
| 25.02.2026 | 233,00 | 235,60 | 231,25 | 233,45 | 0,54% | 564,00 |
| 24.02.2026 | 227,60 | 233,60 | 224,55 | 232,20 | 1,04% | 1.253,00 |
| 23.02.2026 | 221,45 | 229,95 | 221,15 | 229,80 | 4,01% | 996,00 |
| 20.02.2026 | 217,85 | 221,65 | 214,40 | 220,95 | 2,03% | - |
| 19.02.2026 | 217,05 | 217,20 | 212,85 | 216,55 | 0,42% | 1.100,00 |
| 18.02.2026 | 213,20 | 217,25 | 210,85 | 215,65 | 2,35% | - |
| 17.02.2026 | 207,40 | 212,00 | 203,50 | 210,70 | -0,09% | - |
| 16.02.2026 | 210,65 | 211,85 | 209,75 | 210,90 | -0,75% | 1.235,00 |
| 13.02.2026 | 204,10 | 212,85 | 202,25 | 212,50 | 5,30% | - |
| 12.02.2026 | 216,55 | 216,75 | 201,70 | 201,80 | -6,98% | 80,00 |
| 11.02.2026 | 215,60 | 220,95 | 212,70 | 216,95 | 1,17% | 128,00 |
| 10.02.2026 | 207,05 | 214,55 | 205,50 | 214,45 | 2,90% | 53,00 |
| 09.02.2026 | 199,52 | 208,45 | 196,93 | 208,40 | 6,44% | 250,00 |
| 06.02.2026 | 191,27 | 198,27 | 190,68 | 195,80 | 2,90% | 1.000,00 |
| 05.02.2026 | 198,60 | 200,35 | 189,20 | 190,27 | -5,83% | 3.690,00 |
| 04.02.2026 | 204,00 | 206,75 | 198,35 | 202,05 | 0,47% | - |
| 03.02.2026 | 202,00 | 210,20 | 197,18 | 201,10 | 2,34% | 1.080,00 |
| 02.02.2026 | 182,52 | 202,90 | 182,52 | 196,50 | -0,53% | 1.716,00 |
| 30.01.2026 | 210,90 | 217,40 | 195,65 | 197,55 | -12,20% | 751,00 |
| 29.01.2026 | 225,30 | 229,40 | 215,05 | 225,00 | 0,42% | 376,00 |
| 28.01.2026 | 220,85 | 224,65 | 219,60 | 224,05 | 2,96% | 1.003,00 |
| 27.01.2026 | 217,45 | 226,40 | 210,75 | 217,60 | -0,25% | 470,00 |
| 26.01.2026 | 220,25 | 228,35 | 218,15 | 218,15 | 1,00% | 68,00 |
| 23.01.2026 | 221,70 | 222,30 | 214,10 | 216,00 | -2,15% | 1.087,00 |
| 22.01.2026 | 216,85 | 222,25 | 214,75 | 220,75 | 2,20% | 835,00 |
| 21.01.2026 | 220,45 | 222,40 | 213,80 | 216,00 | 0,00% | 79,00 |
| 20.01.2026 | 216,40 | 217,90 | 213,55 | 216,00 | 0,16% | - |
| 19.01.2026 | 211,40 | 216,80 | 210,75 | 215,65 | 2,64% | 705,00 |
| 16.01.2026 | 206,65 | 210,20 | 204,20 | 210,10 | 1,47% | 400,00 |
| 15.01.2026 | 202,75 | 207,85 | 201,25 | 207,05 | 1,57% | - |
| 14.01.2026 | 206,60 | 207,35 | 199,90 | 203,85 | -0,12% | 240,00 |
| 13.01.2026 | 197,52 | 204,75 | 197,25 | 204,10 | 3,11% | 1.050,00 |
| 12.01.2026 | 199,48 | 203,10 | 197,60 | 197,95 | 0,57% | - |
| 09.01.2026 | 193,45 | 203,30 | 192,68 | 196,83 | 1,68% | 92,00 |
| 08.01.2026 | 185,48 | 193,68 | 183,52 | 193,58 | 4,04% | - |
| 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 |