255,040$
1,74%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 247,81 | 255,20 | 245,68 | 254,95 | 1,70% | 621.578,00 |
| 05.11.2026 | 248,13 | 252,76 | 242,53 | 250,69 | 3,53% | 1.084.340,00 |
| 04.11.2026 | 237,77 | 243,54 | 235,23 | 242,14 | 7,15% | 846.143,00 |
| 03.11.2026 | 229,27 | 229,27 | 224,91 | 225,99 | -1,43% | 438.144,00 |
| 02.11.2026 | 229,00 | 232,24 | 227,32 | 229,27 | 1,92% | 657.716,00 |
| 30.10.2026 | 226,12 | 227,29 | 221,26 | 224,95 | -2,87% | 607.531,00 |
| 29.10.2026 | 233,60 | 235,12 | 229,37 | 231,60 | -3,02% | 512.012,00 |
| 28.10.2026 | 235,00 | 238,89 | 233,50 | 238,80 | 1,02% | 432.273,00 |
| 27.10.2026 | 231,83 | 236,82 | 230,41 | 236,40 | 2,49% | 464.463,00 |
| 26.10.2026 | 228,99 | 232,71 | 227,61 | 230,66 | 0,83% | 318.531,00 |
| 23.10.2026 | 231,00 | 232,39 | 225,25 | 228,75 | -1,38% | 698.149,00 |
| 22.10.2026 | 237,48 | 239,24 | 231,50 | 231,94 | -4,74% | 508.801,00 |
| 21.10.2026 | 242,09 | 244,05 | 240,60 | 243,49 | 0,98% | 381.633,00 |
| 20.10.2026 | 238,63 | 244,76 | 237,23 | 241,12 | -0,19% | 408.015,00 |
| 19.10.2026 | 243,09 | 244,66 | 239,85 | 241,58 | -0,88% | 261.263,00 |
| 16.10.2026 | 240,75 | 247,20 | 239,80 | 243,72 | 2,67% | 440.560,00 |
| 15.10.2026 | 237,25 | 237,38 | 237,25 | 237,38 | 0,99% | 3,00 |
| 14.10.2026 | 238,00 | 240,82 | 233,43 | 235,05 | -3,61% | 683.077,00 |
| 13.10.2026 | 247,98 | 247,98 | 241,69 | 243,85 | -0,77% | 293.065,00 |
| 12.10.2026 | 243,28 | 246,49 | 243,20 | 245,75 | 0,37% | 201.759,00 |
| 09.10.2026 | 245,00 | 247,96 | 243,89 | 244,85 | 1,81% | 509.172,00 |
| 08.10.2026 | 236,48 | 242,31 | 236,17 | 240,50 | 1,09% | 366.131,00 |
| 07.10.2026 | 238,42 | 239,57 | 235,95 | 237,90 | -2,49% | 490.714,00 |
| 06.10.2026 | 241,69 | 246,57 | 239,43 | 243,98 | 1,33% | 652.061,00 |
| 05.10.2026 | 239,46 | 243,19 | 234,96 | 240,78 | 0,62% | 438.356,00 |
| 02.10.2026 | 238,83 | 242,52 | 235,79 | 239,30 | 1,49% | 786.394,00 |
| 01.10.2026 | 237,96 | 241,71 | 235,49 | 235,79 | -0,97% | 823.130,00 |
| 30.09.2026 | 252,06 | 259,00 | 220,16 | 238,11 | -3,96% | 3.613.440,00 |
| 29.09.2026 | 245,81 | 248,95 | 245,00 | 247,94 | 0,87% | 568.066,00 |
| 28.09.2026 | 247,50 | 251,71 | 244,56 | 245,81 | -4,68% | 759.258,00 |
| 25.09.2026 | 260,99 | 260,99 | 255,19 | 257,87 | -0,78% | 380.554,00 |
| 24.09.2026 | 258,76 | 260,13 | 255,01 | 259,89 | -0,39% | 566.035,00 |
| 23.09.2026 | 261,05 | 262,37 | 258,00 | 260,91 | -2,35% | 598.075,00 |
| 22.09.2026 | 261,69 | 269,10 | 261,03 | 267,20 | 2,11% | 505.858,00 |
| 21.09.2026 | 266,51 | 266,51 | 261,29 | 261,68 | -1,60% | 447.725,00 |
| 18.09.2026 | 267,63 | 267,63 | 261,39 | 265,93 | -0,25% | 1.102.965,00 |
| 17.09.2026 | 266,82 | 268,31 | 261,34 | 266,60 | 2,77% | 368.194,00 |
| 16.09.2026 | 266,43 | 268,05 | 255,66 | 259,41 | -1,40% | 641.078,00 |
| 15.09.2026 | 261,37 | 264,28 | 259,74 | 263,09 | 0,54% | 472.602,00 |
| 14.09.2026 | 258,17 | 263,46 | 257,39 | 261,67 | -1,63% | 592.433,00 |
| 11.09.2026 | 262,75 | 267,75 | 262,75 | 266,00 | 2,05% | 734.340,00 |
| 10.09.2026 | 260,62 | 263,57 | 256,78 | 260,66 | -1,80% | 506.256,00 |
| 09.09.2026 | 269,09 | 271,75 | 264,29 | 265,43 | 0,42% | 2.095.827,00 |
| 08.09.2026 | 266,25 | 269,68 | 263,48 | 264,31 | -0,70% | 345.570,00 |
| 04.09.2026 | 263,41 | 269,07 | 263,14 | 266,18 | -1,53% | 462.533,00 |
| 03.09.2026 | 264,88 | 271,62 | 262,67 | 270,31 | 4,08% | 640.609,00 |
| 02.09.2026 | 261,56 | 262,99 | 256,46 | 259,71 | 1,68% | 748.520,00 |
| 01.09.2026 | 257,40 | 263,00 | 254,41 | 255,42 | -2,94% | 901.729,00 |
| 31.08.2026 | 265,78 | 266,59 | 260,58 | 263,15 | -1,13% | 573.708,00 |
| 28.08.2026 | 272,84 | 273,98 | 262,18 | 266,16 | -1,90% | 1.143.512,00 |
| 27.08.2026 | 267,23 | 272,48 | 265,87 | 271,31 | 1,47% | 505.902,00 |
| 26.08.2026 | 267,02 | 269,61 | 263,57 | 267,37 | -1,62% | 993.883,00 |
| 25.08.2026 | 264,38 | 272,76 | 264,38 | 271,77 | 0,61% | 739.549,00 |
| 24.08.2026 | 266,76 | 270,19 | 264,88 | 270,13 | 1,65% | 639.303,00 |
| 21.08.2026 | 266,32 | 267,59 | 262,85 | 265,74 | 2,94% | 1.125.315,00 |
| 20.08.2026 | 249,00 | 258,75 | 248,77 | 258,14 | 2,82% | 1.029.833,00 |
| 19.08.2026 | 242,80 | 252,02 | 241,40 | 251,07 | 7,77% | 986.440,00 |
| 18.08.2026 | 236,00 | 237,22 | 232,60 | 232,96 | -2,35% | 618.420,00 |
| 17.08.2026 | 235,32 | 239,38 | 233,04 | 238,56 | 1,86% | 534.468,00 |
| 14.08.2026 | 233,75 | 236,55 | 232,24 | 234,21 | 1,14% | 477.628,00 |
| 13.08.2026 | 233,00 | 233,88 | 228,76 | 231,57 | -1,85% | 854.679,00 |
| 12.08.2026 | 241,28 | 241,28 | 232,35 | 235,94 | -1,99% | 1.075.119,00 |
| 11.08.2026 | 240,93 | 243,25 | 238,97 | 240,74 | -0,07% | 505.525,00 |
| 10.08.2026 | 237,28 | 241,12 | 234,28 | 240,90 | 0,94% | 753.527,00 |
| 07.08.2026 | 243,05 | 245,79 | 235,50 | 238,65 | 3,28% | 1.385.257,00 |
| 06.08.2026 | 224,52 | 231,86 | 224,01 | 231,08 | 2,00% | 1.008.299,00 |
| 05.08.2026 | 230,71 | 232,06 | 225,53 | 226,55 | 3,51% | 880.710,00 |
| 04.08.2026 | 218,63 | 221,86 | 216,68 | 218,86 | 1,98% | 778.921,00 |
| 03.08.2026 | 211,78 | 215,45 | 210,51 | 214,62 | 0,80% | 354.139,00 |
| 31.07.2026 | 217,20 | 218,10 | 210,67 | 212,92 | -3,81% | 647.896,00 |
| 30.07.2026 | 218,57 | 221,56 | 215,64 | 221,36 | 3,26% | 617.667,00 |
| 29.07.2026 | 209,24 | 219,10 | 207,50 | 214,37 | 1,79% | 962.222,00 |
| 28.07.2026 | 211,86 | 213,82 | 209,24 | 210,60 | -1,79% | 486.487,00 |
| 27.07.2026 | 214,94 | 217,10 | 211,42 | 214,43 | -0,12% | 426.711,00 |
| 24.07.2026 | 216,00 | 216,08 | 213,09 | 214,68 | 0,21% | 720.053,00 |
| 23.07.2026 | 209,19 | 215,46 | 209,19 | 214,22 | 0,05% | 763.810,00 |
| 22.07.2026 | 212,00 | 216,62 | 211,74 | 214,11 | 3,24% | 1.012.127,00 |
| 21.07.2026 | 203,10 | 209,30 | 202,15 | 207,40 | 3,61% | 621.358,00 |
| 20.07.2026 | 199,50 | 202,07 | 199,40 | 200,17 | -0,30% | 755.667,00 |
| 17.07.2026 | 196,80 | 201,59 | 195,29 | 200,77 | 1,33% | 718.811,00 |
| 16.07.2026 | 199,00 | 202,13 | 196,57 | 198,14 | -2,18% | 696.518,00 |
| 15.07.2026 | 203,05 | 205,26 | 199,94 | 202,55 | -0,20% | 704.206,00 |
| 14.07.2026 | 205,55 | 206,87 | 201,75 | 202,95 | 1,23% | 732.259,00 |
| 13.07.2026 | 201,67 | 204,71 | 199,39 | 200,49 | -2,45% | 808.634,00 |
| 10.07.2026 | 207,61 | 207,90 | 203,61 | 205,52 | -1,24% | 407.827,00 |
| 09.07.2026 | 206,63 | 209,19 | 203,94 | 208,09 | 2,18% | 435.051,00 |
| 08.07.2026 | 205,70 | 207,10 | 199,00 | 203,66 | -2,83% | 805.585,00 |
| 07.07.2026 | 211,87 | 214,21 | 207,79 | 209,60 | -1,49% | 477.146,00 |
| 06.07.2026 | 218,06 | 220,00 | 211,51 | 212,77 | -2,21% | 540.685,00 |
| 02.07.2026 | 213,99 | 217,74 | 213,50 | 217,58 | 4,36% | 711.694,00 |
| 01.07.2026 | 207,40 | 214,17 | 207,40 | 208,49 | 0,02% | 643.836,00 |
| 30.06.2026 | 207,93 | 209,08 | 203,50 | 208,44 | 0,57% | 559.930,00 |
| 29.06.2026 | 214,40 | 214,40 | 206,14 | 207,26 | -3,66% | 735.945,00 |
| 26.06.2026 | 211,42 | 217,21 | 211,42 | 215,14 | 2,45% | 1.132.164,00 |
| 25.06.2026 | 215,23 | 215,39 | 209,18 | 210,00 | 0,11% | 865.061,00 |
| 24.06.2026 | 206,72 | 210,96 | 206,56 | 209,76 | -1,94% | 800.590,00 |
| 23.06.2026 | 215,21 | 217,67 | 212,58 | 213,92 | -3,09% | 606.769,00 |
| 22.06.2026 | 214,83 | 221,10 | 214,47 | 220,73 | 0,67% | 797.670,00 |
| 18.06.2026 | 225,43 | 231,79 | 217,44 | 219,26 | -3,38% | 1.399.534,00 |
| 17.06.2026 | 227,50 | 237,43 | 226,65 | 226,93 | -1,41% | 959.101,00 |