116,170$
0,88%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 128,22 | 129,00 | 124,71 | 126,41 | -4,37% | 1.183.546,00 |
| 06.11.2024 | 129,13 | 132,62 | 127,39 | 132,18 | -1,17% | 990.263,00 |
| 05.11.2024 | 132,36 | 134,07 | 131,44 | 133,75 | 1,32% | 674.527,00 |
| 04.11.2024 | 132,05 | 132,49 | 130,39 | 132,01 | 0,23% | 359.326,00 |
| 01.11.2024 | 133,50 | 133,72 | 131,56 | 131,71 | -0,72% | 509.794,00 |
| 31.10.2024 | 134,76 | 134,76 | 132,25 | 132,66 | -2,61% | 515.009,00 |
| 30.10.2024 | 137,18 | 137,18 | 134,73 | 136,21 | -0,69% | 423.205,00 |
| 29.10.2024 | 136,58 | 137,60 | 135,64 | 137,15 | 0,86% | 495.971,00 |
| 28.10.2024 | 135,50 | 136,94 | 135,32 | 135,98 | 0,27% | 415.909,00 |
| 25.10.2024 | 135,82 | 137,21 | 134,82 | 135,62 | -0,13% | 595.312,00 |
| 24.10.2024 | 136,28 | 136,84 | 133,41 | 135,80 | -0,29% | 802.937,00 |
| 23.10.2024 | 135,56 | 136,56 | 134,21 | 136,19 | 0,15% | 981.525,00 |
| 22.10.2024 | 134,54 | 136,13 | 133,33 | 135,99 | 2,46% | 912.989,00 |
| 21.10.2024 | 134,21 | 135,20 | 132,60 | 132,73 | 0,45% | 808.102,00 |
| 18.10.2024 | 128,00 | 132,44 | 127,46 | 132,13 | 3,89% | 606.780,00 |
| 17.10.2024 | 125,40 | 127,40 | 125,40 | 127,18 | 1,41% | 483.616,00 |
| 16.10.2024 | 125,16 | 126,41 | 124,17 | 125,41 | 0,97% | 642.039,00 |
| 15.10.2024 | 123,03 | 124,33 | 122,58 | 124,20 | 0,28% | 528.076,00 |
| 14.10.2024 | 123,50 | 124,30 | 123,00 | 123,85 | 0,23% | 207.322,00 |
| 11.10.2024 | 123,47 | 124,75 | 123,24 | 123,57 | 0,55% | 592.439,00 |
| 10.10.2024 | 121,50 | 123,06 | 121,07 | 122,90 | 1,68% | 531.570,00 |
| 09.10.2024 | 120,02 | 121,13 | 118,80 | 120,87 | 0,24% | 578.685,00 |
| 08.10.2024 | 119,69 | 120,77 | 118,75 | 120,58 | 0,15% | 621.813,00 |
| 07.10.2024 | 120,90 | 121,27 | 119,70 | 120,40 | -0,38% | 609.567,00 |
| 04.10.2024 | 121,21 | 121,67 | 119,72 | 120,86 | -0,70% | 1.043.334,00 |
| 03.10.2024 | 122,86 | 123,49 | 120,45 | 121,71 | -2,41% | 845.420,00 |
| 02.10.2024 | 125,00 | 125,25 | 123,52 | 124,71 | -0,31% | 655.569,00 |
| 01.10.2024 | 124,58 | 125,15 | 122,88 | 125,10 | 0,68% | 662.036,00 |
| 30.09.2024 | 125,09 | 125,63 | 123,40 | 124,25 | -1,00% | 579.742,00 |
| 27.09.2024 | 128,41 | 128,58 | 125,05 | 125,51 | -2,52% | 647.189,00 |
| 26.09.2024 | 130,31 | 130,71 | 128,29 | 128,76 | -0,92% | 611.648,00 |
| 25.09.2024 | 128,17 | 130,20 | 127,58 | 129,96 | 1,48% | 900.005,00 |
| 24.09.2024 | 127,00 | 128,92 | 126,38 | 128,06 | 1,22% | 405.851,00 |
| 23.09.2024 | 128,49 | 128,93 | 126,43 | 126,52 | -1,43% | 580.537,00 |
| 20.09.2024 | 127,72 | 128,44 | 126,25 | 128,36 | 1,70% | 1.035.975,00 |
| 19.09.2024 | 126,60 | 126,88 | 124,86 | 126,22 | 1,85% | 469.907,00 |
| 18.09.2024 | 125,00 | 128,45 | 123,32 | 123,93 | -0,51% | 595.164,00 |
| 17.09.2024 | 124,04 | 125,44 | 123,24 | 124,56 | -0,30% | 369.425,00 |
| 16.09.2024 | 125,10 | 125,40 | 123,92 | 124,93 | -0,16% | 424.339,00 |
| 13.09.2024 | 126,74 | 127,23 | 124,90 | 125,13 | 0,10% | 632.683,00 |
| 12.09.2024 | 122,15 | 125,93 | 122,15 | 125,01 | 3,00% | 506.764,00 |
| 11.09.2024 | 120,85 | 121,68 | 119,40 | 121,37 | -0,12% | 278.257,00 |
| 10.09.2024 | 120,02 | 121,58 | 118,97 | 121,51 | 0,90% | 1.620.362,00 |
| 09.09.2024 | 118,03 | 120,57 | 118,03 | 120,43 | 2,16% | 512.975,00 |
| 06.09.2024 | 119,50 | 119,98 | 117,88 | 117,88 | -1,32% | 482.398,00 |
| 05.09.2024 | 120,63 | 120,90 | 118,72 | 119,46 | 0,34% | 357.946,00 |
| 04.09.2024 | 118,50 | 120,03 | 118,27 | 119,06 | 0,01% | 465.789,00 |
| 03.09.2024 | 121,00 | 121,59 | 118,85 | 119,05 | -2,54% | 605.973,00 |
| 30.08.2024 | 122,50 | 122,80 | 121,09 | 122,15 | -0,16% | 307.637,00 |
| 29.08.2024 | 122,93 | 124,00 | 122,27 | 122,35 | -0,04% | 242.778,00 |
| 28.08.2024 | 122,59 | 123,53 | 121,67 | 122,40 | -1,76% | 265.984,00 |
| 27.08.2024 | 123,29 | 124,68 | 122,46 | 124,59 | 0,44% | 299.236,00 |
| 26.08.2024 | 124,38 | 124,90 | 122,87 | 124,05 | 0,41% | 242.605,00 |
| 23.08.2024 | 123,09 | 124,33 | 122,37 | 123,54 | 1,33% | 279.804,00 |
| 22.08.2024 | 123,00 | 123,02 | 120,98 | 121,92 | -1,96% | 410.440,00 |
| 21.08.2024 | 125,00 | 125,53 | 124,07 | 124,36 | -0,35% | 457.601,00 |
| 20.08.2024 | 124,46 | 125,63 | 123,72 | 124,80 | 1,24% | 584.867,00 |
| 19.08.2024 | 121,79 | 123,73 | 121,62 | 123,27 | 1,22% | 565.521,00 |
| 16.08.2024 | 120,50 | 122,46 | 119,47 | 121,79 | 1,58% | 537.638,00 |
| 15.08.2024 | 117,88 | 121,58 | 117,86 | 119,89 | 2,51% | 871.944,00 |
| 14.08.2024 | 117,74 | 118,64 | 113,95 | 116,95 | -6,42% | 2.252.202,00 |
| 13.08.2024 | 123,27 | 125,63 | 123,27 | 124,97 | 0,85% | 427.581,00 |
| 12.08.2024 | 122,59 | 124,72 | 121,82 | 123,92 | 2,32% | 518.949,00 |
| 09.08.2024 | 120,59 | 121,20 | 119,30 | 121,11 | 1,19% | 283.124,00 |
| 08.08.2024 | 118,99 | 120,94 | 117,90 | 119,68 | 1,29% | 379.146,00 |
| 07.08.2024 | 121,84 | 122,17 | 117,47 | 118,15 | -1,95% | 604.288,00 |
| 06.08.2024 | 120,78 | 122,37 | 119,73 | 120,50 | -0,23% | 603.352,00 |
| 05.08.2024 | 118,45 | 121,60 | 116,74 | 120,78 | -3,45% | 817.766,00 |
| 02.08.2024 | 128,95 | 129,07 | 124,05 | 125,10 | -1,55% | 819.895,00 |
| 01.08.2024 | 128,62 | 129,49 | 125,84 | 127,07 | -1,47% | 503.923,00 |