167,220$
-3,06%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 171,93 | 171,99 | 165,86 | 167,21 | -3,06% | 1.104.827,00 |
| 05.06.2025 | 179,50 | 179,99 | 172,38 | 172,49 | -2,59% | 1.018.094,00 |
| 04.06.2025 | 177,05 | 178,36 | 176,36 | 177,07 | 0,40% | 413.880,00 |
| 03.06.2025 | 176,30 | 177,09 | 175,22 | 176,37 | -1,01% | 593.572,00 |
| 02.06.2025 | 172,25 | 178,40 | 171,52 | 178,17 | 5,55% | 998.419,00 |
| 30.05.2025 | 167,00 | 170,15 | 167,00 | 168,80 | 0,30% | 734.719,00 |
| 29.05.2025 | 168,99 | 169,33 | 167,19 | 168,29 | -0,12% | 342.519,00 |
| 28.05.2025 | 169,10 | 169,86 | 166,91 | 168,50 | 0,15% | 456.090,00 |
| 27.05.2025 | 165,67 | 169,10 | 164,51 | 168,24 | 0,23% | 739.246,00 |
| 23.05.2025 | 165,81 | 168,57 | 164,74 | 167,86 | 2,33% | 483.905,00 |
| 22.05.2025 | 164,54 | 164,95 | 162,46 | 164,03 | -0,99% | 551.742,00 |
| 21.05.2025 | 165,84 | 166,92 | 164,05 | 165,67 | 0,67% | 634.126,00 |
| 20.05.2025 | 162,02 | 164,59 | 161,00 | 164,56 | 1,62% | 720.737,00 |
| 19.05.2025 | 161,00 | 162,02 | 159,35 | 161,94 | 1,68% | 612.657,00 |
| 16.05.2025 | 156,47 | 159,31 | 155,79 | 159,27 | 0,14% | 706.960,00 |
| 15.05.2025 | 157,59 | 159,12 | 155,78 | 159,04 | 2,23% | 584.788,00 |
| 14.05.2025 | 155,82 | 156,57 | 153,96 | 155,57 | -1,55% | 964.757,00 |
| 13.05.2025 | 159,16 | 159,26 | 155,62 | 158,02 | -0,41% | 1.014.530,00 |
| 12.05.2025 | 162,16 | 163,07 | 157,30 | 158,67 | -6,24% | 1.322.792,00 |
| 09.05.2025 | 168,85 | 170,00 | 164,88 | 169,23 | 2,41% | 1.012.566,00 |
| 08.05.2025 | 169,74 | 170,08 | 165,02 | 165,25 | -2,92% | 1.016.175,00 |
| 07.05.2025 | 169,85 | 171,34 | 168,41 | 170,22 | -0,93% | 768.903,00 |
| 06.05.2025 | 170,33 | 172,00 | 167,50 | 171,82 | 2,29% | 881.799,00 |
| 05.05.2025 | 168,01 | 168,87 | 165,40 | 167,98 | 1,86% | 624.872,00 |
| 02.05.2025 | 167,67 | 167,67 | 163,50 | 164,92 | -0,46% | 731.115,00 |
| 01.05.2025 | 167,55 | 168,61 | 165,42 | 165,69 | -3,55% | 1.141.487,00 |
| 30.04.2025 | 168,00 | 172,14 | 168,00 | 171,78 | 1,68% | 627.459,00 |
| 29.04.2025 | 169,90 | 171,12 | 168,35 | 168,94 | -1,12% | 707.369,00 |
| 28.04.2025 | 168,98 | 170,91 | 167,79 | 170,85 | 0,45% | 902.651,00 |
| 25.04.2025 | 167,21 | 171,15 | 167,02 | 170,09 | -0,74% | 637.728,00 |
| 24.04.2025 | 172,38 | 172,50 | 169,32 | 171,36 | 0,72% | 671.505,00 |
| 23.04.2025 | 165,96 | 171,99 | 165,24 | 170,13 | -1,48% | 1.791.879,00 |
| 22.04.2025 | 174,60 | 176,87 | 172,50 | 172,69 | -0,28% | 1.867.800,00 |
| 21.04.2025 | 176,15 | 178,74 | 170,68 | 173,18 | 1,22% | 1.358.991,00 |
| 17.04.2025 | 172,00 | 172,71 | 169,96 | 171,09 | -0,86% | 1.026.172,00 |
| 16.04.2025 | 173,52 | 174,44 | 170,38 | 172,58 | 1,97% | 1.466.094,00 |
| 15.04.2025 | 168,60 | 171,20 | 167,95 | 169,24 | 0,15% | 1.013.377,00 |
| 14.04.2025 | 164,00 | 169,87 | 163,12 | 168,99 | 1,65% | 1.525.180,00 |
| 11.04.2025 | 163,27 | 167,36 | 161,50 | 166,25 | 5,57% | 2.126.331,00 |
| 10.04.2025 | 151,81 | 159,49 | 150,54 | 157,48 | 4,83% | 1.761.178,00 |
| 09.04.2025 | 147,10 | 152,50 | 145,39 | 150,22 | 5,02% | 1.742.077,00 |
| 08.04.2025 | 150,29 | 150,69 | 142,08 | 143,04 | -1,66% | 1.180.571,00 |
| 07.04.2025 | 141,48 | 150,19 | 140,03 | 145,45 | 0,30% | 1.412.054,00 |
| 04.04.2025 | 155,00 | 155,97 | 144,76 | 145,02 | -8,63% | 1.962.735,00 |
| 03.04.2025 | 153,21 | 161,36 | 150,93 | 158,72 | 1,09% | 1.156.376,00 |
| 02.04.2025 | 156,96 | 157,56 | 155,72 | 157,01 | -0,39% | 582.844,00 |
| 01.04.2025 | 157,95 | 158,77 | 155,97 | 157,63 | 0,04% | 737.039,00 |
| 31.03.2025 | 157,31 | 157,96 | 154,95 | 157,56 | 1,34% | 746.220,00 |
| 28.03.2025 | 157,36 | 159,38 | 155,29 | 155,47 | -1,13% | 737.480,00 |
| 27.03.2025 | 154,17 | 157,29 | 153,97 | 157,24 | 2,58% | 797.578,00 |
| 26.03.2025 | 156,10 | 156,37 | 152,92 | 153,28 | -1,63% | 481.503,00 |
| 25.03.2025 | 157,57 | 158,52 | 154,83 | 155,82 | 0,02% | 770.922,00 |
| 24.03.2025 | 156,20 | 157,71 | 155,40 | 155,79 | -0,03% | 850.850,00 |
| 21.03.2025 | 154,10 | 155,95 | 152,79 | 155,83 | 0,19% | 809.071,00 |
| 20.03.2025 | 152,50 | 156,60 | 152,00 | 155,53 | 0,83% | 739.371,00 |
| 19.03.2025 | 153,86 | 154,33 | 152,26 | 154,25 | -0,02% | 588.380,00 |
| 18.03.2025 | 156,73 | 156,82 | 152,89 | 154,28 | 0,13% | 693.338,00 |
| 17.03.2025 | 153,67 | 155,97 | 152,95 | 154,08 | 0,48% | 829.298,00 |
| 14.03.2025 | 152,14 | 153,84 | 150,25 | 153,35 | 2,14% | 1.148.135,00 |
| 13.03.2025 | 147,44 | 152,77 | 147,15 | 150,13 | 2,03% | 1.685.777,00 |
| 12.03.2025 | 144,62 | 148,71 | 144,22 | 147,15 | 0,97% | 1.879.296,00 |
| 11.03.2025 | 145,00 | 146,91 | 144,04 | 145,74 | 1,48% | 973.335,00 |
| 10.03.2025 | 143,70 | 148,02 | 142,51 | 143,61 | 0,23% | 1.677.067,00 |
| 07.03.2025 | 142,67 | 144,80 | 141,20 | 143,28 | 0,43% | 926.876,00 |
| 06.03.2025 | 144,69 | 146,70 | 142,47 | 142,67 | -2,29% | 855.136,00 |
| 05.03.2025 | 143,81 | 146,35 | 142,74 | 146,02 | 2,15% | 682.856,00 |
| 04.03.2025 | 142,71 | 144,26 | 140,99 | 142,94 | 1,23% | 667.219,00 |
| 03.03.2025 | 144,49 | 145,47 | 140,92 | 141,21 | -1,21% | 766.693,00 |
| 28.02.2025 | 139,71 | 143,80 | 138,59 | 142,94 | 1,24% | 1.193.486,00 |
| 27.02.2025 | 138,86 | 143,70 | 138,45 | 141,19 | 0,26% | 957.958,00 |
| 26.02.2025 | 138,62 | 141,64 | 137,82 | 140,82 | 1,32% | 389.757,00 |
| 25.02.2025 | 139,05 | 140,77 | 137,05 | 138,99 | -0,51% | 471.989,00 |
| 24.02.2025 | 139,70 | 140,48 | 138,16 | 139,70 | 0,73% | 277.178,00 |
| 21.02.2025 | 140,71 | 140,90 | 138,41 | 138,69 | -2,14% | 545.163,00 |
| 20.02.2025 | 139,97 | 142,25 | 139,88 | 141,73 | 1,19% | 644.722,00 |
| 19.02.2025 | 140,30 | 140,53 | 138,41 | 140,06 | -0,50% | 439.220,00 |
| 18.02.2025 | 140,29 | 141,05 | 138,56 | 140,77 | 1,77% | 1.022.599,00 |
| 14.02.2025 | 143,98 | 144,06 | 138,25 | 138,32 | -3,93% | 614.397,00 |
| 13.02.2025 | 142,70 | 144,27 | 141,48 | 143,98 | 1,12% | 397.419,00 |
| 12.02.2025 | 142,14 | 143,04 | 140,71 | 142,38 | -0,28% | 552.155,00 |
| 11.02.2025 | 142,50 | 143,29 | 140,80 | 142,78 | -0,30% | 495.332,00 |
| 10.02.2025 | 143,63 | 143,77 | 141,66 | 143,21 | 1,36% | 753.834,00 |
| 07.02.2025 | 142,76 | 142,76 | 140,94 | 141,29 | -0,32% | 560.515,00 |
| 06.02.2025 | 141,75 | 141,85 | 139,91 | 141,74 | 0,04% | 449.439,00 |
| 05.02.2025 | 139,42 | 142,32 | 139,42 | 141,68 | 2,91% | 865.078,00 |
| 04.02.2025 | 138,55 | 139,68 | 137,40 | 137,68 | 0,42% | 664.306,00 |
| 03.02.2025 | 135,47 | 138,86 | 135,16 | 137,10 | 0,84% | 1.120.989,00 |
| 31.01.2025 | 136,40 | 138,34 | 135,81 | 135,96 | -0,21% | 632.410,00 |
| 30.01.2025 | 133,81 | 137,76 | 133,46 | 136,24 | 3,94% | 761.583,00 |
| 29.01.2025 | 130,52 | 132,27 | 130,05 | 131,07 | 0,31% | 1.173.539,00 |
| 28.01.2025 | 129,36 | 130,97 | 129,05 | 130,66 | 1,12% | 407.584,00 |
| 27.01.2025 | 128,50 | 129,75 | 127,20 | 129,21 | -0,62% | 505.859,00 |
| 24.01.2025 | 131,28 | 131,28 | 129,95 | 130,02 | 0,46% | 344.092,00 |
| 23.01.2025 | 128,40 | 129,60 | 127,81 | 129,43 | -0,36% | 589.858,00 |
| 22.01.2025 | 131,78 | 131,97 | 129,58 | 129,90 | -0,58% | 522.845,00 |
| 21.01.2025 | 129,47 | 132,02 | 129,24 | 130,66 | 3,88% | 702.246,00 |
| 17.01.2025 | 124,24 | 126,38 | 123,66 | 125,78 | 0,78% | 542.153,00 |
| 16.01.2025 | 127,28 | 127,52 | 124,67 | 124,81 | -1,78% | 527.380,00 |
| 15.01.2025 | 128,10 | 128,10 | 126,22 | 127,07 | 0,35% | 431.178,00 |
| 14.01.2025 | 124,33 | 126,81 | 124,28 | 126,63 | 1,85% | 346.050,00 |