189,525€
0,73%
Echtzeit-Aktienkurs Franco-Nevada Corp
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 144,45 | 148,00 | 142,35 | 147,45 | 2,50% | 487,00 |
| 04.08.2025 | 140,35 | 143,85 | 139,35 | 143,85 | 2,49% | 679,00 |
| 01.08.2025 | 140,20 | 140,50 | 139,15 | 140,35 | 0,72% | 282,00 |
| 31.07.2025 | 140,35 | 140,35 | 137,80 | 139,35 | 0,80% | 761,00 |
| 30.07.2025 | 141,15 | 141,60 | 138,25 | 138,25 | -1,00% | 1.188,00 |
| 29.07.2025 | 139,70 | 139,80 | 138,50 | 139,65 | 1,01% | 147,00 |
| 28.07.2025 | 139,85 | 140,70 | 137,60 | 138,25 | -0,54% | 666,00 |
| 25.07.2025 | 138,20 | 139,65 | 136,90 | 139,00 | 0,47% | 615,00 |
| 24.07.2025 | 137,85 | 138,85 | 136,00 | 138,35 | 0,47% | 515,00 |
| 23.07.2025 | 136,85 | 137,80 | 135,85 | 137,70 | 1,32% | 711,00 |
| 22.07.2025 | 132,00 | 136,55 | 131,95 | 135,90 | 1,87% | 348,00 |
| 21.07.2025 | 134,35 | 134,90 | 132,05 | 133,40 | 0,30% | 2.275,00 |
| 18.07.2025 | 132,75 | 134,10 | 132,55 | 133,00 | 0,00% | 358,00 |
| 17.07.2025 | 134,35 | 134,35 | 132,15 | 133,00 | -1,37% | 621,00 |
| 16.07.2025 | 134,95 | 136,80 | 134,70 | 134,85 | 0,07% | 656,00 |
| 15.07.2025 | 137,40 | 137,40 | 134,20 | 134,75 | -0,52% | 694,00 |
| 14.07.2025 | 136,25 | 137,85 | 135,45 | 135,45 | -1,20% | 613,00 |
| 11.07.2025 | 136,25 | 137,50 | 135,40 | 137,10 | 0,18% | 579,00 |
| 10.07.2025 | 136,00 | 136,85 | 135,40 | 136,85 | 1,22% | 641,00 |
| 09.07.2025 | 133,55 | 136,15 | 133,55 | 135,20 | 0,07% | 479,00 |
| 08.07.2025 | 139,95 | 140,00 | 133,95 | 135,10 | -4,01% | 556,00 |
| 07.07.2025 | 139,65 | 140,95 | 138,00 | 140,75 | 0,32% | 726,00 |
| 04.07.2025 | 140,90 | 141,15 | 140,30 | 140,30 | -0,21% | 530,00 |
| 03.07.2025 | 139,00 | 140,60 | 137,30 | 140,60 | 1,26% | 284,00 |
| 02.07.2025 | 137,85 | 138,85 | 137,55 | 138,85 | -0,22% | 248,00 |
| 01.07.2025 | 140,95 | 142,80 | 138,90 | 139,15 | 0,11% | 2.514,00 |
| 30.06.2025 | 138,40 | 139,50 | 136,80 | 139,00 | 2,02% | 178,00 |
| 27.06.2025 | 138,35 | 139,40 | 136,25 | 136,25 | -3,23% | 405,00 |
| 26.06.2025 | 139,95 | 140,80 | 139,45 | 140,80 | 0,14% | 313,00 |
| 25.06.2025 | 143,35 | 143,35 | 140,10 | 140,60 | -1,02% | 191,00 |
| 24.06.2025 | 142,40 | 143,25 | 139,25 | 142,05 | -1,76% | 246,00 |
| 23.06.2025 | 142,95 | 147,25 | 142,95 | 144,60 | -1,06% | 540,00 |
| 20.06.2025 | 144,85 | 146,15 | 143,95 | 146,15 | 0,10% | 389,00 |
| 19.06.2025 | 146,50 | 147,20 | 146,00 | 146,00 | -0,34% | 703,00 |
| 18.06.2025 | 146,15 | 147,25 | 145,75 | 146,50 | -0,85% | 359,00 |
| 17.06.2025 | 149,05 | 149,80 | 146,35 | 147,75 | -0,07% | 558,00 |
| 16.06.2025 | 148,90 | 149,05 | 147,00 | 147,85 | -0,44% | 742,00 |
| 13.06.2025 | 148,30 | 149,30 | 145,90 | 148,50 | 2,56% | 876,00 |
| 12.06.2025 | 143,95 | 144,85 | 142,65 | 144,80 | 0,63% | 368,00 |
| 11.06.2025 | 144,20 | 145,20 | 143,90 | 143,90 | 0,21% | 175,00 |
| 10.06.2025 | 145,70 | 146,05 | 143,15 | 143,60 | -1,98% | 511,00 |
| 09.06.2025 | 146,95 | 147,65 | 146,05 | 146,50 | -0,10% | 326,00 |
| 06.06.2025 | 151,85 | 152,00 | 146,40 | 146,65 | -3,07% | 575,00 |
| 05.06.2025 | 155,25 | 157,05 | 151,30 | 151,30 | -3,11% | 2.015,00 |
| 04.06.2025 | 155,95 | 156,40 | 154,40 | 156,15 | 0,81% | 696,00 |
| 03.06.2025 | 155,65 | 155,75 | 153,65 | 154,90 | -0,74% | 1.035,00 |
| 02.06.2025 | 151,80 | 156,05 | 149,45 | 156,05 | 4,59% | 1.156,00 |
| 30.05.2025 | 147,40 | 149,20 | 146,05 | 149,20 | 0,84% | 351,00 |
| 29.05.2025 | 147,60 | 148,90 | 147,50 | 147,95 | -0,10% | 774,00 |
| 28.05.2025 | 148,55 | 149,90 | 147,85 | 148,10 | -0,24% | 122,00 |
| 27.05.2025 | 147,40 | 148,45 | 140,05 | 148,45 | -0,47% | 346,00 |
| 26.05.2025 | 145,85 | 149,25 | 144,55 | 149,15 | 0,71% | 457,00 |
| 23.05.2025 | 146,60 | 148,60 | 145,65 | 148,10 | 1,68% | 522,00 |
| 22.05.2025 | 146,40 | 146,40 | 145,00 | 145,65 | -0,92% | 195,00 |
| 21.05.2025 | 145,05 | 147,10 | 145,05 | 147,00 | 1,10% | 567,00 |
| 20.05.2025 | 144,00 | 145,50 | 141,85 | 145,40 | 0,90% | 270,00 |
| 19.05.2025 | 143,20 | 144,35 | 142,75 | 144,10 | 1,19% | 302,00 |
| 16.05.2025 | 141,95 | 142,50 | 139,10 | 142,40 | 0,04% | 316,00 |
| 15.05.2025 | 137,55 | 142,35 | 135,60 | 142,35 | 2,15% | 443,00 |