188,975€
0,44%
Echtzeit-Aktienkurs Franco-Nevada Corp
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 186,63 | 189,90 | 186,58 | 188,98 | 0,36% | 750,00 |
| 23.07.2026 | 186,05 | 189,38 | 183,63 | 188,30 | 0,37% | 390,00 |
| 22.07.2026 | 184,15 | 189,73 | 183,02 | 187,60 | 3,06% | 1.113,00 |
| 21.07.2026 | 177,98 | 183,45 | 177,13 | 182,02 | 3,88% | 4.600,00 |
| 20.07.2026 | 175,20 | 177,10 | 174,60 | 175,23 | -0,14% | 431,00 |
| 17.07.2026 | 173,68 | 176,20 | 171,05 | 175,48 | 1,26% | 3.454,00 |
| 16.07.2026 | 175,75 | 177,25 | 171,90 | 173,30 | -1,91% | 12.756,00 |
| 15.07.2026 | 176,48 | 178,80 | 174,90 | 176,68 | -0,48% | - |
| 14.07.2026 | 177,43 | 180,68 | 176,50 | 177,52 | 0,84% | 1.176,00 |
| 13.07.2026 | 177,60 | 179,68 | 175,18 | 176,05 | -2,24% | 1.638,00 |
| 10.07.2026 | 181,70 | 181,98 | 178,60 | 180,08 | -1,26% | - |
| 09.07.2026 | 178,38 | 182,85 | 178,38 | 182,38 | 2,44% | - |
| 08.07.2026 | 184,35 | 184,43 | 174,63 | 178,02 | -3,02% | 260,00 |
| 07.07.2026 | 184,08 | 187,25 | 181,93 | 183,58 | -1,33% | - |
| 06.07.2026 | 192,18 | 193,18 | 185,38 | 186,05 | -3,46% | 280,00 |
| 03.07.2026 | 192,05 | 195,15 | 191,38 | 192,73 | 1,26% | - |
| 02.07.2026 | 184,48 | 190,33 | 183,83 | 190,33 | 3,80% | - |
| 01.07.2026 | 180,73 | 187,77 | 179,23 | 183,35 | 0,51% | 6,00 |
| 30.06.2026 | 180,15 | 183,02 | 178,60 | 182,43 | 0,59% | 901,00 |
| 29.06.2026 | 188,18 | 192,38 | 180,40 | 181,35 | -3,98% | 280,00 |
| 26.06.2026 | 183,80 | 190,65 | 183,73 | 188,88 | 2,25% | 114,00 |
| 25.06.2026 | 184,45 | 190,80 | 183,93 | 184,73 | -0,05% | 1.327,00 |
| 24.06.2026 | 186,43 | 187,48 | 182,52 | 184,83 | -1,61% | 6.278,00 |
| 23.06.2026 | 190,30 | 191,13 | 186,80 | 187,85 | -2,83% | 120,00 |
| 22.06.2026 | 189,25 | 193,48 | 188,52 | 193,33 | 3,45% | 225,00 |
| 19.06.2026 | 187,93 | 190,33 | 186,43 | 186,88 | -2,39% | 1.480,00 |
| 18.06.2026 | 201,25 | 202,85 | 189,70 | 191,45 | -3,04% | 1.173,00 |
| 17.06.2026 | 196,77 | 204,75 | 196,33 | 197,45 | -0,43% | 1.155,00 |
| 16.06.2026 | 191,80 | 201,15 | 191,77 | 198,30 | 3,25% | 930,00 |
| 15.06.2026 | 185,52 | 192,70 | 185,27 | 192,05 | 6,08% | 418,00 |
| 12.06.2026 | 178,80 | 183,50 | 177,02 | 181,05 | 0,81% | 1.124,00 |
| 11.06.2026 | 180,70 | 183,00 | 178,38 | 179,60 | -0,58% | 4.628,00 |
| 10.06.2026 | 180,27 | 185,35 | 176,65 | 180,65 | -1,70% | 1.856,00 |
| 09.06.2026 | 186,85 | 188,88 | 178,80 | 183,77 | -1,22% | 2.255,00 |
| 08.06.2026 | 190,52 | 192,40 | 185,10 | 186,05 | -1,94% | 4.000,00 |
| 05.06.2026 | 201,15 | 202,35 | 189,08 | 189,73 | -6,72% | 1.016,00 |
| 04.06.2026 | 198,33 | 206,65 | 193,98 | 203,40 | 2,92% | 320,00 |
| 03.06.2026 | 201,45 | 202,40 | 197,63 | 197,63 | -2,58% | 240,00 |
| 02.06.2026 | 197,80 | 203,30 | 194,23 | 202,85 | 3,35% | 270,00 |
| 01.06.2026 | 196,73 | 197,88 | 190,77 | 196,27 | -0,77% | - |
| 29.05.2026 | 195,35 | 199,00 | 193,27 | 197,80 | 2,14% | 155,00 |
| 28.05.2026 | 190,85 | 195,52 | 187,90 | 193,65 | 0,82% | - |
| 27.05.2026 | 196,30 | 196,48 | 191,93 | 192,08 | -2,54% | - |
| 26.05.2026 | 198,08 | 199,55 | 195,60 | 197,08 | -1,78% | 685,00 |
| 25.05.2026 | 196,40 | 201,20 | 196,30 | 200,65 | 2,99% | - |
| 22.05.2026 | 192,98 | 195,18 | 191,18 | 194,83 | 0,27% | 85,00 |
| 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% | - |