218,100€
0,97%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 217,95 | 218,05 | 217,30 | 217,85 | 0,51% | - |
| 16.10.2026 | 214,60 | 219,45 | 213,45 | 216,75 | 0,86% | - |
| 15.10.2026 | 211,45 | 216,00 | 210,10 | 214,90 | 1,99% | - |
| 14.10.2026 | 216,70 | 217,25 | 209,50 | 210,70 | -3,19% | 4.862,00 |
| 13.10.2026 | 221,30 | 221,60 | 216,00 | 217,65 | -1,27% | 48,00 |
| 12.10.2026 | 218,60 | 221,10 | 216,95 | 220,45 | 0,78% | 537,00 |
| 09.10.2026 | 217,40 | 221,55 | 216,05 | 218,75 | 2,03% | 495,00 |
| 08.10.2026 | 213,55 | 216,10 | 211,20 | 214,40 | 0,89% | 504,00 |
| 07.10.2026 | 214,85 | 216,25 | 211,00 | 212,50 | -1,96% | 672,00 |
| 06.10.2026 | 213,50 | 219,05 | 212,90 | 216,75 | 0,98% | - |
| 05.10.2026 | 213,15 | 216,90 | 210,35 | 214,65 | 0,96% | - |
| 02.10.2026 | 210,30 | 215,10 | 209,50 | 212,60 | 1,31% | 585,00 |
| 01.10.2026 | 211,45 | 215,10 | 209,25 | 209,85 | -0,21% | 1.796,00 |
| 30.09.2026 | 218,70 | 227,75 | 194,70 | 210,30 | -3,84% | 482,00 |
| 29.09.2026 | 217,30 | 219,70 | 216,15 | 218,70 | 1,06% | 8.747,00 |
| 28.09.2026 | 220,40 | 221,60 | 216,25 | 216,40 | -4,33% | 119,00 |
| 25.09.2026 | 228,60 | 230,60 | 223,95 | 226,20 | -0,96% | 150,00 |
| 24.09.2026 | 228,90 | 229,70 | 224,40 | 228,40 | -0,24% | - |
| 23.09.2026 | 232,10 | 232,25 | 226,45 | 228,95 | -1,91% | 476,00 |
| 22.09.2026 | 226,75 | 235,00 | 225,80 | 233,40 | 2,23% | - |
| 21.09.2026 | 230,30 | 232,65 | 227,85 | 228,30 | -1,42% | - |
| 18.09.2026 | 234,20 | 236,25 | 228,35 | 231,60 | -0,34% | - |
| 17.09.2026 | 228,20 | 233,45 | 227,70 | 232,40 | 2,74% | - |
| 16.09.2026 | 229,60 | 231,60 | 223,05 | 226,20 | -0,81% | - |
| 15.09.2026 | 227,75 | 228,80 | 224,00 | 228,05 | 0,66% | 290,00 |
| 14.09.2026 | 229,60 | 229,65 | 223,10 | 226,55 | -1,31% | 2.280,00 |
| 11.09.2026 | 225,75 | 230,45 | 225,70 | 229,55 | 2,36% | - |
| 10.09.2026 | 229,70 | 229,70 | 220,45 | 224,25 | -1,75% | - |
| 09.09.2026 | 229,50 | 233,05 | 224,65 | 228,25 | 0,51% | 150,00 |
| 08.09.2026 | 229,70 | 231,90 | 225,40 | 227,10 | -0,94% | 2.190,00 |
| 07.09.2026 | 226,95 | 229,50 | 225,90 | 229,25 | -0,02% | 900,00 |
| 04.09.2026 | 232,30 | 233,70 | 224,95 | 229,30 | -1,38% | - |
| 03.09.2026 | 226,30 | 233,55 | 225,40 | 232,50 | 3,66% | 1.218,00 |
| 02.09.2026 | 220,30 | 227,05 | 219,85 | 224,30 | 1,75% | - |
| 01.09.2026 | 226,35 | 226,60 | 216,75 | 220,45 | -2,69% | 378,00 |
| 31.08.2026 | 228,75 | 230,25 | 225,00 | 226,55 | -1,41% | 257,00 |
| 28.08.2026 | 230,95 | 234,70 | 227,30 | 229,80 | -1,37% | - |
| 27.08.2026 | 230,10 | 234,05 | 227,60 | 233,00 | 1,57% | - |
| 26.08.2026 | 231,35 | 231,55 | 226,40 | 229,40 | -1,40% | 1.316,00 |
| 25.08.2026 | 232,30 | 233,70 | 227,00 | 232,65 | 0,43% | - |
| 24.08.2026 | 228,55 | 231,70 | 227,15 | 231,65 | 1,78% | 1.170,00 |
| 21.08.2026 | 222,15 | 228,50 | 221,05 | 227,60 | 2,92% | 818,00 |
| 20.08.2026 | 213,50 | 221,55 | 211,45 | 221,15 | 2,81% | 788,00 |
| 19.08.2026 | 200,58 | 216,05 | 200,45 | 215,10 | 6,94% | 147,00 |
| 18.08.2026 | 204,65 | 206,20 | 200,90 | 201,15 | -2,38% | 1.504,00 |
| 17.08.2026 | 203,65 | 206,70 | 201,10 | 206,05 | 1,73% | 33,00 |
| 14.08.2026 | 199,88 | 204,20 | 199,38 | 202,55 | 0,67% | 44,00 |
| 13.08.2026 | 203,90 | 204,60 | 198,43 | 201,20 | -1,78% | 360,00 |
| 12.08.2026 | 204,45 | 217,50 | 201,45 | 204,85 | -1,89% | 445,00 |
| 11.08.2026 | 208,00 | 210,65 | 207,20 | 208,80 | 0,07% | 86,00 |
| 10.08.2026 | 206,20 | 208,85 | 203,05 | 208,65 | 1,14% | 589,00 |
| 07.08.2026 | 201,80 | 212,10 | 201,80 | 206,30 | 2,82% | 518,00 |
| 06.08.2026 | 197,90 | 201,20 | 194,33 | 200,65 | 2,24% | 334,00 |
| 05.08.2026 | 193,95 | 200,50 | 193,60 | 196,25 | 3,38% | 1.666,00 |
| 04.08.2026 | 187,05 | 192,63 | 186,60 | 189,83 | 1,78% | 981,00 |
| 03.08.2026 | 185,63 | 187,15 | 182,80 | 186,50 | 0,99% | 340,00 |
| 31.07.2026 | 190,68 | 191,23 | 183,50 | 184,68 | -3,74% | - |
| 30.07.2026 | 186,60 | 192,15 | 186,48 | 191,85 | 2,44% | - |
| 29.07.2026 | 185,08 | 191,23 | 182,25 | 187,27 | 1,24% | - |
| 28.07.2026 | 186,77 | 187,43 | 184,08 | 184,98 | -1,86% | - |
| 27.07.2026 | 190,33 | 192,68 | 185,93 | 188,48 | -0,26% | 380,00 |
| 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 |