145,950$
-8,05%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 152,01 | 155,70 | 144,74 | 145,55 | -8,30% | 315.523,00 |
| 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 |
| 13.01.2025 | 125,61 | 125,92 | 123,88 | 124,33 | -2,13% | 608.942,00 |
| 10.01.2025 | 128,82 | 129,38 | 126,64 | 127,03 | -0,25% | 666.360,00 |
| 08.01.2025 | 123,68 | 127,63 | 123,50 | 127,35 | 3,30% | 1.029.643,00 |
| 07.01.2025 | 122,50 | 125,61 | 122,25 | 123,28 | 2,12% | 516.148,00 |
| 06.01.2025 | 122,68 | 123,20 | 120,67 | 120,72 | -1,38% | 368.407,00 |
| 03.01.2025 | 121,55 | 122,83 | 121,09 | 122,41 | 1,06% | 667.248,00 |
| 02.01.2025 | 118,86 | 121,33 | 118,86 | 121,13 | 3,01% | 521.789,00 |
| 31.12.2024 | 116,56 | 117,77 | 116,19 | 117,59 | 0,54% | 243.422,00 |
| 30.12.2024 | 117,88 | 117,94 | 115,79 | 116,96 | -1,41% | 389.938,00 |
| 27.12.2024 | 117,59 | 118,84 | 116,58 | 118,63 | -0,31% | 399.668,00 |
| 26.12.2024 | 118,46 | 120,38 | 118,34 | 119,00 | 0,19% | 849.111,00 |
| 24.12.2024 | 118,00 | 118,92 | 116,71 | 118,77 | 1,13% | 327.793,00 |
| 23.12.2024 | 116,38 | 117,83 | 115,68 | 117,44 | 1,06% | 496.726,00 |
| 20.12.2024 | 115,11 | 117,36 | 114,81 | 116,21 | 0,91% | 1.233.422,00 |
| 19.12.2024 | 116,26 | 117,84 | 115,00 | 115,16 | -0,33% | 739.541,00 |
| 18.12.2024 | 118,67 | 120,08 | 115,03 | 115,54 | -2,97% | 511.602,00 |
| 17.12.2024 | 118,00 | 119,69 | 118,00 | 119,08 | -0,15% | 504.642,00 |
| 16.12.2024 | 119,71 | 120,61 | 118,64 | 119,26 | -0,17% | 472.216,00 |
| 13.12.2024 | 121,00 | 121,21 | 118,58 | 119,46 | -1,82% | 383.036,00 |
| 12.12.2024 | 122,31 | 122,96 | 121,24 | 121,67 | -2,23% | 502.267,00 |
| 11.12.2024 | 122,93 | 124,61 | 122,37 | 124,45 | 2,09% | 391.661,00 |
| 10.12.2024 | 123,32 | 123,44 | 121,65 | 121,90 | -0,20% | 331.145,00 |
| 09.12.2024 | 123,00 | 125,46 | 121,89 | 122,15 | 1,24% | 359.066,00 |
| 06.12.2024 | 122,96 | 123,14 | 120,09 | 120,65 | -2,33% | 658.211,00 |
| 05.12.2024 | 121,77 | 123,61 | 121,03 | 123,53 | 0,97% | 679.254,00 |
| 04.12.2024 | 121,90 | 123,50 | 121,69 | 122,34 | -0,22% | 329.019,00 |
| 03.12.2024 | 122,77 | 124,21 | 122,16 | 122,61 | 1,02% | 1.613.165,00 |
| 02.12.2024 | 122,68 | 122,68 | 121,10 | 121,37 | -1,02% | 304.364,00 |
| 29.11.2024 | 123,46 | 124,18 | 122,30 | 122,62 | -0,28% | 165.847,00 |
| 27.11.2024 | 123,61 | 124,50 | 122,17 | 122,96 | 0,32% | 335.021,00 |
| 26.11.2024 | 121,34 | 122,97 | 119,25 | 122,57 | 1,66% | 608.420,00 |
| 25.11.2024 | 120,20 | 121,29 | 119,80 | 120,57 | -2,52% | 745.737,00 |
| 22.11.2024 | 123,93 | 124,06 | 123,08 | 123,69 | 0,37% | 1.644.955,00 |
| 21.11.2024 | 122,28 | 123,34 | 120,83 | 123,23 | 1,47% | 409.110,00 |
| 20.11.2024 | 120,53 | 121,80 | 120,12 | 121,45 | 0,16% | 361.632,00 |
| 19.11.2024 | 120,27 | 121,31 | 119,56 | 121,26 | 2,36% | 639.032,00 |
| 18.11.2024 | 116,62 | 118,69 | 116,25 | 118,46 | 3,96% | 739.022,00 |
| 15.11.2024 | 115,67 | 116,19 | 113,54 | 113,95 | -1,10% | 1.014.426,00 |
| 14.11.2024 | 113,00 | 115,87 | 112,70 | 115,22 | 1,73% | 813.966,00 |
| 13.11.2024 | 115,44 | 115,57 | 113,23 | 113,26 | -1,49% | 728.337,00 |
| 12.11.2024 | 116,56 | 117,10 | 113,57 | 114,97 | -2,43% | 1.079.900,00 |
| 11.11.2024 | 119,00 | 119,85 | 115,91 | 117,83 | -3,77% | 1.258.217,00 |
| 08.11.2024 | 125,51 | 126,05 | 121,45 | 122,44 | -3,14% | 877.398,00 |