183,000€
0,08%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 183,50 | 185,60 | 180,30 | 183,50 | 0,36% | 621,00 |
| 22.12.2025 | 183,95 | 185,00 | 181,55 | 182,85 | 0,77% | 1.179,00 |
| 19.12.2025 | 178,25 | 182,65 | 177,05 | 181,45 | 2,23% | 391,00 |
| 18.12.2025 | 176,80 | 179,00 | 174,90 | 177,50 | 0,28% | 871,00 |
| 17.12.2025 | 179,95 | 182,10 | 175,60 | 177,00 | -1,12% | 871,00 |
| 16.12.2025 | 178,75 | 180,35 | 177,85 | 179,00 | -0,72% | 356,00 |
| 15.12.2025 | 186,20 | 186,20 | 179,65 | 180,30 | -1,88% | 1.323,00 |
| 12.12.2025 | 183,75 | 187,50 | 182,85 | 183,75 | 1,04% | 999,00 |
| 11.12.2025 | 178,30 | 182,90 | 176,25 | 181,85 | 2,54% | 317,00 |
| 10.12.2025 | 174,95 | 178,55 | 173,60 | 177,35 | 1,31% | 1.489,00 |
| 09.12.2025 | 170,05 | 175,05 | 170,05 | 175,05 | 2,25% | 160,00 |
| 08.12.2025 | 174,35 | 175,15 | 171,20 | 171,20 | -2,98% | 890,00 |
| 05.12.2025 | 174,00 | 176,45 | 173,00 | 176,45 | 0,83% | 1.992,00 |
| 04.12.2025 | 172,25 | 175,00 | 171,95 | 175,00 | 0,40% | 104,00 |
| 03.12.2025 | 175,35 | 175,35 | 173,55 | 174,30 | 0,32% | 355,00 |
| 02.12.2025 | 176,95 | 178,50 | 170,80 | 173,75 | -2,28% | 232,00 |
| 01.12.2025 | 180,85 | 182,30 | 177,80 | 177,80 | -1,55% | 499,00 |
| 28.11.2025 | 179,25 | 181,80 | 178,05 | 180,60 | 0,87% | 320,00 |
| 27.11.2025 | 179,15 | 179,40 | 177,95 | 179,05 | -0,03% | 223,00 |
| 26.11.2025 | 175,15 | 179,10 | 174,00 | 179,10 | 2,67% | 343,00 |
| 25.11.2025 | 173,15 | 174,45 | 172,50 | 174,45 | 1,31% | 590,00 |
| 24.11.2025 | 164,65 | 172,20 | 164,65 | 172,20 | 3,58% | 250,00 |
| 21.11.2025 | 163,60 | 166,65 | 160,50 | 166,25 | 0,45% | 2.193,00 |
| 20.11.2025 | 171,15 | 172,00 | 164,90 | 165,50 | -2,13% | 387,00 |
| 19.11.2025 | 168,90 | 173,00 | 167,90 | 169,10 | 0,24% | 4.951,00 |
| 18.11.2025 | 166,20 | 170,95 | 166,20 | 168,70 | 0,75% | 845,00 |
| 17.11.2025 | 169,40 | 170,75 | 167,45 | 167,45 | -1,70% | 195,00 |
| 14.11.2025 | 171,35 | 171,35 | 163,90 | 170,35 | 0,47% | 476,00 |
| 13.11.2025 | 174,40 | 174,55 | 168,60 | 169,55 | -1,65% | 244,00 |
| 12.11.2025 | 166,65 | 172,85 | 166,65 | 172,40 | 2,53% | 306,00 |
| 11.11.2025 | 170,00 | 170,90 | 165,85 | 168,15 | -0,36% | 553,00 |
| 10.11.2025 | 169,95 | 171,75 | 167,00 | 168,75 | 2,21% | 563,00 |
| 07.11.2025 | 163,55 | 165,10 | 162,00 | 165,10 | 0,98% | 320,00 |
| 06.11.2025 | 162,95 | 165,65 | 162,95 | 163,50 | 0,93% | 315,00 |
| 05.11.2025 | 161,30 | 162,00 | 161,30 | 162,00 | 1,03% | 187,00 |
| 04.11.2025 | 161,40 | 163,40 | 159,85 | 160,35 | -1,44% | 409,00 |
| 03.11.2025 | 163,15 | 163,50 | 161,20 | 162,70 | -0,52% | 226,00 |
| 31.10.2025 | 164,30 | 165,10 | 160,95 | 163,55 | -0,12% | 656,00 |
| 30.10.2025 | 162,00 | 164,70 | 161,35 | 163,75 | 1,83% | 520,00 |
| 29.10.2025 | 162,25 | 164,80 | 160,40 | 160,80 | 0,19% | 538,00 |
| 28.10.2025 | 156,75 | 160,50 | 154,40 | 160,50 | 1,58% | 1.585,00 |
| 27.10.2025 | 161,80 | 163,15 | 157,05 | 158,00 | -3,51% | 868,00 |
| 24.10.2025 | 164,25 | 164,25 | 160,75 | 163,75 | -0,70% | 393,00 |
| 23.10.2025 | 165,00 | 166,60 | 164,80 | 164,90 | 0,46% | 800,00 |
| 22.10.2025 | 168,95 | 169,40 | 157,05 | 164,15 | -1,23% | 2.588,00 |
| 21.10.2025 | 172,05 | 172,50 | 165,95 | 166,20 | -6,34% | 2.403,00 |
| 20.10.2025 | 175,30 | 178,00 | 175,00 | 177,45 | 2,07% | 1.310,00 |
| 17.10.2025 | 184,15 | 186,75 | 172,10 | 173,85 | -5,67% | 1.567,00 |
| 16.10.2025 | 179,60 | 187,60 | 179,35 | 184,30 | 3,63% | 622,00 |
| 15.10.2025 | 181,15 | 183,45 | 177,65 | 177,85 | -0,56% | 518,00 |
| 14.10.2025 | 184,95 | 184,95 | 178,85 | 178,85 | -1,87% | 834,00 |
| 13.10.2025 | 178,20 | 183,50 | 178,20 | 182,25 | 3,85% | 1.857,00 |
| 10.10.2025 | 175,30 | 177,90 | 174,40 | 175,50 | -0,14% | 727,00 |
| 09.10.2025 | 182,70 | 184,70 | 174,90 | 175,75 | -4,22% | 1.336,00 |
| 08.10.2025 | 190,95 | 190,95 | 182,00 | 183,50 | -1,79% | 1.534,00 |
| 07.10.2025 | 188,50 | 190,95 | 186,05 | 186,85 | -1,66% | 484,00 |
| 06.10.2025 | 190,00 | 193,00 | 189,05 | 190,00 | 1,31% | 1.188,00 |
| 03.10.2025 | 185,40 | 187,55 | 185,10 | 187,55 | 1,16% | 194,00 |
| 02.10.2025 | 190,30 | 190,30 | 179,65 | 185,40 | -2,80% | 960,00 |
| 01.10.2025 | 189,50 | 192,80 | 188,60 | 190,75 | 1,38% | 636,00 |
| 30.09.2025 | 187,00 | 189,95 | 183,00 | 188,15 | 0,61% | 785,00 |
| 29.09.2025 | 189,50 | 190,85 | 187,00 | 187,00 | 0,81% | 654,00 |
| 26.09.2025 | 183,80 | 186,40 | 182,50 | 185,50 | 1,45% | 1.912,00 |
| 25.09.2025 | 179,00 | 183,00 | 178,45 | 182,85 | 2,41% | 451,00 |
| 24.09.2025 | 180,60 | 182,45 | 178,55 | 178,55 | -1,35% | 544,00 |
| 23.09.2025 | 182,55 | 184,45 | 180,55 | 181,00 | -0,11% | 974,00 |
| 22.09.2025 | 182,00 | 185,25 | 180,85 | 181,20 | 0,19% | 1.050,00 |
| 19.09.2025 | 173,35 | 181,55 | 172,00 | 180,85 | 5,73% | 1.034,00 |
| 18.09.2025 | 167,90 | 171,05 | 167,90 | 171,05 | 0,26% | 772,00 |
| 17.09.2025 | 168,50 | 170,60 | 166,50 | 170,60 | 0,35% | 503,00 |
| 16.09.2025 | 172,65 | 173,95 | 169,75 | 170,00 | -1,59% | 1.264,00 |
| 15.09.2025 | 170,20 | 174,40 | 168,75 | 172,75 | 0,70% | 582,00 |
| 12.09.2025 | 173,95 | 174,15 | 171,50 | 171,55 | -0,09% | 435,00 |
| 11.09.2025 | 169,55 | 172,25 | 167,50 | 171,70 | 1,12% | 214,00 |
| 10.09.2025 | 168,90 | 170,95 | 167,55 | 169,80 | 0,74% | 533,00 |
| 09.09.2025 | 168,00 | 169,95 | 167,20 | 168,55 | 0,33% | 1.056,00 |
| 08.09.2025 | 165,35 | 168,45 | 164,05 | 168,00 | 1,97% | 662,00 |
| 05.09.2025 | 162,15 | 164,95 | 161,85 | 164,75 | 1,54% | 326,00 |
| 04.09.2025 | 162,60 | 163,45 | 160,35 | 162,25 | -0,28% | 409,00 |
| 03.09.2025 | 163,95 | 164,75 | 162,65 | 162,70 | -0,67% | 780,00 |
| 02.09.2025 | 163,70 | 164,90 | 162,40 | 163,80 | 0,09% | 491,00 |
| 01.09.2025 | 163,25 | 164,25 | 162,10 | 163,65 | 1,21% | 907,00 |
| 29.08.2025 | 157,95 | 161,70 | 156,70 | 161,70 | 1,67% | 183,00 |
| 28.08.2025 | 158,95 | 160,95 | 157,30 | 159,05 | 0,13% | 666,00 |
| 27.08.2025 | 158,55 | 160,75 | 158,55 | 158,85 | -0,59% | 490,00 |
| 26.08.2025 | 157,25 | 159,80 | 157,10 | 159,80 | 1,30% | 586,00 |
| 25.08.2025 | 158,25 | 159,60 | 157,30 | 157,75 | -0,16% | 469,00 |
| 22.08.2025 | 156,70 | 158,45 | 155,55 | 158,00 | 0,86% | 216,00 |
| 21.08.2025 | 152,95 | 158,60 | 151,10 | 156,65 | 2,42% | 623,00 |
| 20.08.2025 | 149,15 | 152,95 | 148,80 | 152,95 | 2,48% | 469,00 |
| 19.08.2025 | 150,50 | 150,50 | 148,80 | 149,25 | -0,43% | 114,00 |
| 18.08.2025 | 152,80 | 152,80 | 149,90 | 149,90 | -0,73% | 456,00 |
| 15.08.2025 | 151,65 | 152,90 | 151,00 | 151,00 | -2,04% | 240,00 |
| 14.08.2025 | 153,00 | 154,15 | 151,85 | 154,15 | 1,18% | 92,00 |
| 13.08.2025 | 151,50 | 152,60 | 151,50 | 152,35 | 0,03% | 271,00 |
| 12.08.2025 | 150,65 | 152,50 | 149,05 | 152,30 | 1,43% | 350,00 |
| 11.08.2025 | 145,10 | 151,80 | 143,90 | 150,15 | 1,69% | 974,00 |
| 08.08.2025 | 146,10 | 148,05 | 145,90 | 147,65 | 0,68% | 342,00 |
| 07.08.2025 | 146,35 | 148,45 | 146,20 | 146,65 | -0,07% | 130,00 |
| 06.08.2025 | 147,95 | 147,95 | 146,50 | 146,75 | -0,47% | 274,00 |