281,500$
2,10%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 274,67 | 281,26 | 271,00 | 280,82 | 1,85% | 1.116,00 |
| 25.02.2026 | 275,67 | 277,94 | 272,07 | 275,72 | 0,88% | 415.596,00 |
| 24.02.2026 | 266,69 | 275,56 | 264,45 | 273,32 | 0,90% | 499.981,00 |
| 23.02.2026 | 262,00 | 271,23 | 262,00 | 270,88 | 4,02% | 698.295,00 |
| 20.02.2026 | 254,36 | 261,16 | 252,56 | 260,40 | 2,13% | 850.824,00 |
| 19.02.2026 | 251,00 | 255,50 | 250,00 | 254,96 | 0,31% | 482.888,00 |
| 18.02.2026 | 251,83 | 256,10 | 250,41 | 254,18 | 1,78% | 770.167,00 |
| 17.02.2026 | 244,22 | 249,77 | 241,48 | 249,73 | -0,97% | 442.673,00 |
| 13.02.2026 | 243,50 | 252,74 | 242,16 | 252,18 | 5,33% | 608.696,00 |
| 12.02.2026 | 257,69 | 257,69 | 239,22 | 239,42 | -7,09% | 855.593,00 |
| 11.02.2026 | 260,46 | 263,49 | 252,00 | 257,70 | 1,05% | 453.722,00 |
| 10.02.2026 | 247,76 | 255,35 | 247,63 | 255,01 | 2,69% | 718.840,00 |
| 09.02.2026 | 237,15 | 248,39 | 236,27 | 248,32 | 7,00% | 825.107,00 |
| 06.02.2026 | 230,49 | 234,20 | 229,14 | 232,08 | 3,43% | 946.611,00 |
| 05.02.2026 | 231,44 | 236,24 | 222,97 | 224,39 | -5,94% | 1.112.527,00 |
| 04.02.2026 | 243,94 | 243,99 | 233,81 | 238,56 | -0,05% | 1.094.959,00 |
| 03.02.2026 | 242,81 | 242,89 | 232,97 | 238,67 | 2,44% | 1.176.041,00 |
| 02.02.2026 | 233,25 | 240,26 | 229,74 | 232,99 | -0,58% | 959.668,00 |
| 30.01.2026 | 245,25 | 251,97 | 232,07 | 234,36 | -10,47% | 1.946.627,00 |
| 29.01.2026 | 273,39 | 273,55 | 256,15 | 261,77 | -2,19% | 1.246.655,00 |
| 28.01.2026 | 266,97 | 268,80 | 262,23 | 267,64 | 2,18% | 1.006.358,00 |
| 27.01.2026 | 260,65 | 263,85 | 252,00 | 261,93 | 1,01% | 1.036.654,00 |
| 26.01.2026 | 262,50 | 266,61 | 258,89 | 259,31 | 1,39% | 1.420.710,00 |
| 23.01.2026 | 261,37 | 261,70 | 252,27 | 255,75 | -0,99% | 1.435.301,00 |
| 22.01.2026 | 252,81 | 261,04 | 252,28 | 258,32 | 2,35% | 845.559,00 |
| 21.01.2026 | 257,50 | 258,29 | 249,41 | 252,40 | -0,30% | 1.143.533,00 |
| 20.01.2026 | 253,65 | 255,43 | 250,58 | 253,17 | 3,86% | 1.229.951,00 |
| 16.01.2026 | 239,74 | 243,83 | 236,77 | 243,75 | 1,43% | 912.956,00 |
| 15.01.2026 | 236,15 | 241,48 | 234,95 | 240,32 | 1,26% | 703.795,00 |
| 14.01.2026 | 241,40 | 241,88 | 232,98 | 237,32 | -0,13% | 787.228,00 |
| 13.01.2026 | 233,02 | 238,57 | 231,13 | 237,63 | 2,92% | 843.125,00 |
| 12.01.2026 | 235,18 | 235,18 | 229,60 | 230,89 | 0,93% | 869.934,00 |
| 09.01.2026 | 227,51 | 236,73 | 226,49 | 228,77 | 1,44% | 1.332.988,00 |
| 08.01.2026 | 214,38 | 225,70 | 213,01 | 225,52 | 3,64% | 752.977,00 |
| 07.01.2026 | 215,45 | 218,26 | 211,65 | 217,60 | -0,90% | 771.586,00 |
| 06.01.2026 | 214,98 | 219,58 | 211,61 | 219,58 | 3,37% | 607.038,00 |
| 05.01.2026 | 210,84 | 220,58 | 210,84 | 212,43 | 1,85% | 619.948,00 |
| 02.01.2026 | 208,58 | 210,12 | 202,62 | 208,58 | 0,63% | 535.032,00 |
| 31.12.2025 | 206,73 | 209,43 | 206,38 | 207,28 | -0,48% | 288.256,00 |
| 30.12.2025 | 211,71 | 211,89 | 207,86 | 208,28 | 0,26% | 433.117,00 |
| 29.12.2025 | 211,00 | 212,27 | 205,17 | 207,75 | -4,44% | 770.567,00 |
| 26.12.2025 | 217,49 | 218,60 | 214,88 | 217,41 | 0,74% | 245.377,00 |
| 24.12.2025 | 215,05 | 216,24 | 212,26 | 215,82 | -0,01% | 212.119,00 |
| 23.12.2025 | 216,02 | 216,02 | 212,63 | 215,85 | 0,49% | 416.067,00 |
| 22.12.2025 | 215,15 | 217,50 | 213,26 | 214,79 | 1,37% | 466.053,00 |
| 19.12.2025 | 209,73 | 213,89 | 208,58 | 211,88 | 1,59% | 1.639.324,00 |
| 18.12.2025 | 207,23 | 210,61 | 206,10 | 208,57 | 0,01% | 720.086,00 |
| 17.12.2025 | 211,01 | 211,27 | 206,03 | 208,54 | -0,24% | 559.246,00 |
| 16.12.2025 | 213,00 | 214,19 | 208,83 | 209,05 | -1,46% | 747.552,00 |
| 15.12.2025 | 217,90 | 218,65 | 210,68 | 212,14 | -1,40% | 563.594,00 |
| 12.12.2025 | 218,29 | 220,25 | 214,27 | 215,15 | 0,44% | 645.836,00 |
| 11.12.2025 | 208,40 | 215,16 | 207,90 | 214,21 | 3,03% | 609.566,00 |
| 10.12.2025 | 205,38 | 209,48 | 200,61 | 207,92 | 2,46% | 633.276,00 |
| 09.12.2025 | 200,69 | 203,36 | 200,16 | 202,93 | 1,81% | 571.472,00 |
| 08.12.2025 | 204,22 | 204,48 | 198,99 | 199,32 | -1,89% | 555.680,00 |
| 05.12.2025 | 204,75 | 207,11 | 202,18 | 203,17 | 0,12% | 433.849,00 |
| 04.12.2025 | 201,57 | 204,59 | 201,24 | 202,93 | 0,05% | 353.617,00 |
| 03.12.2025 | 204,59 | 205,79 | 201,83 | 202,83 | -0,27% | 2.124.742,00 |
| 02.12.2025 | 205,69 | 207,18 | 197,53 | 203,38 | -1,81% | 711.657,00 |
| 01.12.2025 | 211,00 | 211,21 | 206,20 | 207,13 | -1,29% | 634.711,00 |
| 28.11.2025 | 208,00 | 210,75 | 207,00 | 209,84 | 1,20% | 470.498,00 |
| 26.11.2025 | 202,78 | 207,93 | 202,78 | 207,36 | 3,27% | 587.734,00 |
| 25.11.2025 | 200,00 | 201,46 | 198,09 | 200,79 | 0,39% | 543.848,00 |
| 24.11.2025 | 192,45 | 200,11 | 191,90 | 200,00 | 4,55% | 774.666,00 |
| 21.11.2025 | 189,54 | 193,26 | 188,47 | 191,30 | 0,71% | 542.315,00 |
| 20.11.2025 | 197,83 | 198,12 | 188,71 | 189,96 | -3,33% | 594.834,00 |
| 19.11.2025 | 198,25 | 199,33 | 193,73 | 196,51 | 0,61% | 488.783,00 |
| 18.11.2025 | 196,52 | 198,54 | 193,85 | 195,31 | 0,10% | 511.923,00 |
| 17.11.2025 | 197,00 | 198,33 | 193,28 | 195,12 | -0,93% | 481.756,00 |
| 14.11.2025 | 190,43 | 198,27 | 190,00 | 196,96 | -0,05% | 916.693,00 |
| 13.11.2025 | 201,50 | 201,50 | 195,86 | 197,05 | -1,44% | 597.610,00 |
| 12.11.2025 | 195,16 | 200,49 | 194,06 | 199,93 | 2,80% | 579.308,00 |
| 11.11.2025 | 195,98 | 195,98 | 192,12 | 194,48 | -0,18% | 379.794,00 |
| 10.11.2025 | 196,80 | 197,02 | 193,10 | 194,84 | 1,42% | 682.404,00 |
| 07.11.2025 | 189,97 | 192,19 | 187,47 | 192,12 | 2,13% | 494.959,00 |
| 06.11.2025 | 189,32 | 191,34 | 187,19 | 188,12 | 0,21% | 668.544,00 |
| 05.11.2025 | 187,31 | 188,95 | 185,52 | 187,72 | 1,63% | 700.237,00 |
| 04.11.2025 | 183,32 | 186,49 | 181,95 | 184,71 | -1,66% | 897.416,00 |
| 03.11.2025 | 186,71 | 188,52 | 185,39 | 187,82 | 0,64% | 927.594,00 |
| 31.10.2025 | 188,50 | 189,47 | 185,48 | 186,63 | -1,20% | 764.682,00 |
| 30.10.2025 | 185,32 | 190,30 | 185,00 | 188,90 | 1,29% | 726.490,00 |
| 29.10.2025 | 190,25 | 190,67 | 184,80 | 186,49 | -0,22% | 791.760,00 |
| 28.10.2025 | 183,14 | 187,49 | 181,50 | 186,91 | 1,60% | 825.938,00 |
| 27.10.2025 | 185,60 | 187,64 | 182,62 | 183,97 | -3,22% | 1.184.972,00 |
| 24.10.2025 | 188,82 | 191,82 | 188,82 | 190,10 | -0,63% | 519.520,00 |
| 23.10.2025 | 193,90 | 195,25 | 190,31 | 191,31 | 0,72% | 1.059.512,00 |
| 22.10.2025 | 188,79 | 194,87 | 188,35 | 189,95 | -1,43% | 1.555.862,00 |
| 21.10.2025 | 193,34 | 197,50 | 192,01 | 192,71 | -6,08% | 2.558.909,00 |
| 20.10.2025 | 207,11 | 207,62 | 204,77 | 205,19 | 0,74% | 617.709,00 |
| 17.10.2025 | 212,87 | 212,94 | 200,67 | 203,69 | -5,32% | 1.207.968,00 |
| 16.10.2025 | 210,00 | 219,57 | 209,77 | 215,14 | 2,73% | 1.072.798,00 |
| 15.10.2025 | 209,79 | 211,14 | 205,85 | 209,43 | 0,27% | 1.070.529,00 |
| 14.10.2025 | 208,93 | 210,80 | 206,93 | 208,86 | -1,29% | 955.392,00 |
| 13.10.2025 | 209,60 | 212,05 | 208,53 | 211,60 | 3,41% | 491.737,00 |
| 10.10.2025 | 206,00 | 206,22 | 202,77 | 204,62 | 0,41% | 703.015,00 |
| 09.10.2025 | 215,77 | 215,77 | 202,44 | 203,78 | -4,82% | 1.037.368,00 |
| 08.10.2025 | 220,82 | 222,00 | 211,56 | 214,09 | -1,50% | 1.027.202,00 |
| 07.10.2025 | 222,08 | 222,82 | 217,07 | 217,36 | -1,99% | 743.887,00 |
| 06.10.2025 | 222,30 | 223,68 | 220,86 | 221,78 | 0,63% | 647.049,00 |
| 03.10.2025 | 217,62 | 221,14 | 217,60 | 220,40 | 1,31% | 76.110,00 |