203,770$
-5,28%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 222,32 | 223,39 | 210,46 | 217,54 | -2,13% | 1.062.337,00 |
| 01.10.2025 | 223,96 | 225,63 | 222,14 | 222,27 | -0,29% | 665.618,00 |
| 30.09.2025 | 217,90 | 223,15 | 216,86 | 222,91 | 1,74% | 818.723,00 |
| 29.09.2025 | 221,45 | 222,18 | 218,00 | 219,09 | 0,72% | 722.272,00 |
| 26.09.2025 | 214,99 | 217,87 | 214,00 | 217,53 | 1,69% | 605.927,00 |
| 25.09.2025 | 209,45 | 214,30 | 208,54 | 213,92 | 2,04% | 663.802,00 |
| 24.09.2025 | 212,86 | 214,02 | 208,94 | 209,64 | -1,71% | 566.225,00 |
| 23.09.2025 | 215,12 | 215,87 | 212,44 | 213,29 | -0,41% | 665.541,00 |
| 22.09.2025 | 218,58 | 218,58 | 211,77 | 214,17 | 0,11% | 864.238,00 |
| 19.09.2025 | 205,00 | 214,82 | 203,66 | 213,93 | 5,64% | 2.185.164,00 |
| 18.09.2025 | 198,80 | 203,03 | 197,95 | 202,50 | 0,81% | 740.619,00 |
| 17.09.2025 | 198,88 | 203,62 | 197,30 | 200,88 | 0,22% | 580.851,00 |
| 16.09.2025 | 203,78 | 204,29 | 200,41 | 200,43 | -1,72% | 618.939,00 |
| 15.09.2025 | 200,02 | 204,92 | 198,63 | 203,93 | 1,76% | 684.563,00 |
| 12.09.2025 | 203,20 | 203,84 | 200,37 | 200,40 | -0,72% | 803.841,00 |
| 11.09.2025 | 196,88 | 202,29 | 196,88 | 201,85 | 1,57% | 820.108,00 |
| 10.09.2025 | 197,00 | 198,91 | 195,82 | 198,73 | 1,32% | 1.118.187,00 |
| 09.09.2025 | 197,75 | 198,21 | 196,00 | 196,15 | -0,57% | 578.529,00 |
| 08.09.2025 | 195,97 | 198,24 | 194,68 | 197,27 | 1,80% | 812.687,00 |
| 05.09.2025 | 193,86 | 194,87 | 190,63 | 193,79 | 1,98% | 585.830,00 |
| 04.09.2025 | 187,44 | 190,40 | 185,75 | 190,03 | 0,02% | 569.767,00 |
| 03.09.2025 | 191,26 | 192,04 | 189,07 | 190,00 | -0,21% | 767.935,00 |
| 02.09.2025 | 190,71 | 191,55 | 187,42 | 190,40 | 1,09% | 1.083.290,00 |
| 29.08.2025 | 184,56 | 189,00 | 183,50 | 188,35 | 2,11% | 507.552,00 |
| 28.08.2025 | 185,48 | 186,17 | 183,65 | 184,46 | -0,72% | 412.433,00 |
| 27.08.2025 | 185,18 | 186,02 | 183,74 | 185,79 | -0,03% | 604.000,00 |
| 26.08.2025 | 183,83 | 186,00 | 182,63 | 185,84 | 1,77% | 497.837,00 |
| 25.08.2025 | 186,00 | 186,41 | 182,55 | 182,60 | -1,35% | 611.202,00 |
| 22.08.2025 | 181,34 | 186,12 | 180,32 | 185,10 | 1,78% | 808.714,00 |
| 21.08.2025 | 178,86 | 183,91 | 178,01 | 181,86 | 1,97% | 506.979,00 |
| 20.08.2025 | 174,01 | 178,50 | 173,84 | 178,34 | 2,85% | 699.274,00 |
| 19.08.2025 | 176,53 | 176,53 | 173,39 | 173,40 | -1,51% | 486.545,00 |
| 18.08.2025 | 177,38 | 177,76 | 174,95 | 176,06 | -0,74% | 540.972,00 |
| 15.08.2025 | 177,77 | 178,60 | 176,07 | 177,37 | 0,00% | 755.890,00 |
| 14.08.2025 | 178,80 | 180,98 | 176,12 | 177,37 | -0,99% | 594.073,00 |
| 13.08.2025 | 178,40 | 180,15 | 177,33 | 179,14 | 0,74% | 775.631,00 |
| 12.08.2025 | 178,12 | 178,41 | 173,85 | 177,83 | 1,25% | 938.702,00 |
| 11.08.2025 | 167,25 | 176,41 | 165,59 | 175,64 | 2,36% | 1.173.455,00 |
| 08.08.2025 | 172,50 | 173,29 | 170,81 | 171,59 | 0,08% | 785.906,00 |
| 07.08.2025 | 172,30 | 172,87 | 170,51 | 171,46 | 0,24% | 486.576,00 |
| 06.08.2025 | 171,56 | 172,55 | 170,46 | 171,05 | -0,01% | 452.136,00 |
| 05.08.2025 | 165,39 | 171,37 | 164,91 | 171,06 | 2,62% | 720.514,00 |
| 04.08.2025 | 162,84 | 166,97 | 162,55 | 166,70 | 3,10% | 371.828,00 |
| 01.08.2025 | 162,75 | 162,75 | 160,21 | 161,68 | 1,47% | 898.949,00 |
| 31.07.2025 | 158,53 | 159,91 | 158,26 | 159,33 | 0,90% | 622.393,00 |
| 30.07.2025 | 160,54 | 161,60 | 157,19 | 157,91 | -2,73% | 562.862,00 |
| 29.07.2025 | 160,16 | 162,49 | 159,04 | 162,35 | 1,10% | 555.340,00 |
| 28.07.2025 | 161,70 | 161,70 | 159,25 | 160,58 | -1,39% | 677.964,00 |
| 25.07.2025 | 162,08 | 164,36 | 161,26 | 162,85 | 0,13% | 911.866,00 |
| 24.07.2025 | 160,74 | 163,75 | 159,18 | 162,64 | 0,27% | 833.561,00 |
| 23.07.2025 | 160,05 | 162,72 | 160,04 | 162,21 | 1,02% | 961.166,00 |
| 22.07.2025 | 157,33 | 160,79 | 156,79 | 160,57 | 3,00% | 773.328,00 |
| 21.07.2025 | 156,15 | 157,90 | 155,56 | 155,90 | 0,97% | 606.356,00 |
| 18.07.2025 | 155,45 | 156,56 | 154,11 | 154,40 | -0,12% | 450.816,00 |
| 17.07.2025 | 154,43 | 154,99 | 152,89 | 154,58 | -1,04% | 420.506,00 |
| 16.07.2025 | 157,27 | 158,56 | 155,91 | 156,20 | -0,54% | 549.116,00 |
| 15.07.2025 | 158,66 | 158,82 | 154,65 | 157,05 | -0,91% | 631.676,00 |
| 14.07.2025 | 159,50 | 161,20 | 158,04 | 158,50 | -0,70% | 507.619,00 |
| 11.07.2025 | 159,75 | 160,46 | 158,70 | 159,62 | 0,42% | 596.388,00 |
| 10.07.2025 | 159,53 | 159,79 | 157,79 | 158,95 | -0,08% | 552.185,00 |
| 09.07.2025 | 158,03 | 159,59 | 157,24 | 159,08 | 0,66% | 734.555,00 |
| 08.07.2025 | 164,79 | 164,81 | 156,97 | 158,03 | -4,45% | 915.972,00 |
| 07.07.2025 | 164,37 | 166,58 | 161,60 | 165,39 | 0,18% | 926.619,00 |
| 03.07.2025 | 164,20 | 165,56 | 163,87 | 165,09 | 0,40% | 395.450,00 |
| 02.07.2025 | 164,23 | 164,76 | 161,91 | 164,44 | 0,72% | 688.704,00 |
| 01.07.2025 | 165,90 | 166,77 | 163,21 | 163,26 | -0,40% | 492.824,00 |
| 30.06.2025 | 162,51 | 164,37 | 160,58 | 163,92 | 1,61% | 665.098,00 |
| 27.06.2025 | 161,09 | 161,81 | 159,33 | 161,32 | -2,06% | 1.258.423,00 |
| 26.06.2025 | 164,02 | 165,00 | 163,14 | 164,72 | 0,81% | 476.169,00 |
| 25.06.2025 | 164,49 | 165,32 | 162,94 | 163,40 | -1,09% | 746.736,00 |
| 24.06.2025 | 164,21 | 166,56 | 161,24 | 165,20 | -1,23% | 853.242,00 |
| 23.06.2025 | 166,16 | 170,13 | 166,01 | 167,25 | 0,87% | 681.309,00 |
| 20.06.2025 | 167,19 | 169,40 | 165,80 | 165,80 | -1,43% | 990.391,00 |
| 18.06.2025 | 169,18 | 169,28 | 167,70 | 168,21 | -0,44% | 611.020,00 |
| 17.06.2025 | 171,86 | 172,97 | 167,95 | 168,95 | -1,61% | 729.051,00 |
| 16.06.2025 | 170,02 | 172,39 | 169,46 | 171,71 | -0,03% | 1.192.632,00 |
| 13.06.2025 | 169,15 | 171,94 | 168,80 | 171,76 | 2,38% | 1.090.779,00 |
| 12.06.2025 | 167,05 | 167,83 | 165,36 | 167,77 | 1,68% | 646.981,00 |
| 11.06.2025 | 164,65 | 166,20 | 163,53 | 165,00 | 0,22% | 2.293.158,00 |
| 10.06.2025 | 168,24 | 168,24 | 163,39 | 164,64 | -1,50% | 656.133,00 |
| 09.06.2025 | 167,13 | 168,24 | 165,90 | 167,15 | -0,04% | 734.022,00 |
| 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 |