112,925€
2,75%
Echtzeit-Aktienkurs Franco-Nevada Corp
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 109,65 | 113,15 | 109,00 | 112,60 | 2,46% | 242,00 |
| 11.09.2024 | 109,80 | 109,90 | 108,30 | 109,90 | 1,20% | 457,00 |
| 10.09.2024 | 108,50 | 109,00 | 108,50 | 108,60 | -0,23% | 118,00 |
| 09.09.2024 | 106,05 | 108,85 | 105,85 | 108,85 | 2,06% | 391,00 |
| 06.09.2024 | 107,25 | 108,10 | 106,65 | 106,65 | -1,07% | 104,00 |
| 05.09.2024 | 107,65 | 108,50 | 107,55 | 107,80 | 0,65% | 98,00 |
| 04.09.2024 | 107,25 | 108,00 | 106,30 | 107,10 | -0,65% | 316,00 |
| 03.09.2024 | 109,80 | 110,75 | 107,75 | 107,80 | -1,78% | 1.187,00 |
| 02.09.2024 | 110,65 | 110,90 | 109,75 | 109,75 | -0,27% | 112,00 |
| 30.08.2024 | 110,75 | 110,75 | 109,60 | 110,05 | -1,21% | 231,00 |
| 29.08.2024 | 111,45 | 111,55 | 110,90 | 111,40 | 1,13% | 87,00 |
| 28.08.2024 | 110,05 | 111,20 | 109,55 | 110,15 | -1,26% | 398,00 |
| 27.08.2024 | 110,05 | 111,55 | 109,55 | 111,55 | 0,63% | 354,00 |
| 26.08.2024 | 111,00 | 111,60 | 109,80 | 110,85 | -0,31% | 1.293,00 |
| 23.08.2024 | 110,70 | 111,25 | 109,95 | 111,20 | 1,55% | 573,00 |
| 22.08.2024 | 110,60 | 112,10 | 109,50 | 109,50 | -2,88% | 502,00 |
| 21.08.2024 | 111,95 | 112,75 | 111,45 | 112,75 | 0,31% | 155,00 |
| 20.08.2024 | 110,35 | 112,55 | 110,35 | 112,40 | 1,72% | 498,00 |
| 19.08.2024 | 110,35 | 111,50 | 108,60 | 110,50 | 0,00% | 364,00 |
| 16.08.2024 | 109,70 | 110,50 | 108,70 | 110,50 | 1,38% | 604,00 |
| 15.08.2024 | 106,20 | 110,90 | 106,20 | 109,00 | 3,12% | 647,00 |
| 14.08.2024 | 111,00 | 111,50 | 103,75 | 105,70 | -7,28% | 2.147,00 |
| 13.08.2024 | 113,95 | 114,25 | 107,00 | 114,00 | 0,18% | 1.041,00 |
| 12.08.2024 | 111,85 | 113,80 | 111,25 | 113,80 | 3,17% | 469,00 |
| 09.08.2024 | 108,70 | 110,50 | 108,70 | 110,30 | 0,00% | 169,00 |
| 08.08.2024 | 108,15 | 110,30 | 108,05 | 110,30 | 2,04% | 251,00 |
| 07.08.2024 | 111,40 | 111,55 | 107,90 | 108,10 | -1,99% | 188,00 |
| 06.08.2024 | 109,25 | 112,05 | 109,25 | 110,30 | -0,72% | 874,00 |
| 05.08.2024 | 113,85 | 113,85 | 105,90 | 111,10 | -2,33% | 4.161,00 |
| 02.08.2024 | 119,25 | 119,40 | 113,65 | 113,75 | -2,82% | 566,00 |
| 01.08.2024 | 119,45 | 119,95 | 117,00 | 117,05 | -1,80% | 804,00 |
| 31.07.2024 | 117,60 | 119,90 | 117,60 | 119,20 | 2,45% | 779,00 |
| 30.07.2024 | 117,35 | 117,40 | 116,10 | 116,35 | 0,17% | 315,00 |
| 29.07.2024 | 114,65 | 116,15 | 114,30 | 116,15 | 0,61% | 401,00 |
| 26.07.2024 | 115,25 | 115,75 | 114,90 | 115,45 | 0,74% | 245,00 |
| 25.07.2024 | 113,90 | 114,85 | 112,80 | 114,60 | -1,29% | 454,00 |
| 24.07.2024 | 115,20 | 116,70 | 115,00 | 116,10 | 1,04% | 192,00 |
| 23.07.2024 | 113,00 | 115,00 | 112,85 | 114,90 | 0,66% | 847,00 |
| 22.07.2024 | 114,10 | 114,80 | 113,30 | 114,15 | -0,74% | 2.091,00 |
| 19.07.2024 | 115,00 | 115,00 | 113,15 | 115,00 | -0,56% | 216,00 |
| 18.07.2024 | 117,25 | 117,80 | 115,60 | 115,65 | -1,03% | 386,00 |
| 17.07.2024 | 120,00 | 120,05 | 116,85 | 116,85 | -2,63% | 795,00 |
| 16.07.2024 | 117,35 | 120,00 | 117,35 | 120,00 | 2,65% | 295,00 |
| 15.07.2024 | 118,80 | 119,00 | 115,10 | 116,90 | -0,93% | 972,00 |
| 12.07.2024 | 117,20 | 118,00 | 115,65 | 118,00 | 0,85% | 975,00 |
| 11.07.2024 | 116,85 | 118,05 | 115,40 | 117,00 | 1,61% | 742,00 |
| 10.07.2024 | 114,25 | 115,45 | 113,35 | 115,15 | 2,13% | 562,00 |
| 09.07.2024 | 113,00 | 113,90 | 112,50 | 112,75 | 0,40% | 462,00 |
| 08.07.2024 | 114,25 | 114,25 | 112,30 | 112,30 | -2,39% | 205,00 |
| 05.07.2024 | 113,85 | 115,05 | 113,50 | 115,05 | 1,63% | 889,00 |
| 04.07.2024 | 113,50 | 113,60 | 113,15 | 113,20 | -0,57% | 126,00 |
| 03.07.2024 | 112,40 | 114,40 | 111,80 | 113,85 | 3,41% | 515,00 |
| 02.07.2024 | 108,65 | 112,65 | 108,65 | 110,10 | 0,73% | 423,00 |
| 01.07.2024 | 110,50 | 110,80 | 109,30 | 109,30 | -1,35% | 779,00 |
| 28.06.2024 | 112,90 | 113,25 | 110,80 | 110,80 | -1,64% | 64,00 |
| 27.06.2024 | 111,75 | 112,65 | 111,75 | 112,65 | 2,27% | 383,00 |
| 26.06.2024 | 109,50 | 110,75 | 109,00 | 110,15 | 0,14% | 285,00 |
| 25.06.2024 | 109,40 | 110,70 | 109,20 | 110,00 | -0,63% | 433,00 |
| 24.06.2024 | 109,60 | 110,90 | 109,10 | 110,70 | 1,56% | 612,00 |
| 21.06.2024 | 110,20 | 110,20 | 109,00 | 109,00 | -0,23% | 144,00 |
| 20.06.2024 | 108,60 | 109,40 | 108,60 | 109,25 | 1,63% | 499,00 |
| 19.06.2024 | 107,45 | 108,50 | 106,95 | 107,50 | -0,56% | 267,00 |
| 18.06.2024 | 107,50 | 108,45 | 107,05 | 108,10 | 0,23% | 282,00 |
| 17.06.2024 | 108,15 | 108,50 | 106,65 | 107,85 | -0,55% | 1.080,00 |
| 14.06.2024 | 108,95 | 109,35 | 107,45 | 108,45 | -0,28% | 302,00 |
| 13.06.2024 | 108,95 | 109,70 | 108,50 | 108,75 | -1,23% | 559,00 |
| 12.06.2024 | 109,95 | 112,00 | 109,85 | 110,10 | 0,55% | 337,00 |
| 11.06.2024 | 110,30 | 112,75 | 109,50 | 109,50 | -1,93% | 728,00 |
| 10.06.2024 | 109,35 | 111,65 | 109,00 | 111,65 | 1,87% | 465,00 |
| 07.06.2024 | 113,75 | 114,80 | 108,25 | 109,60 | -3,99% | 676,00 |
| 06.06.2024 | 111,85 | 114,15 | 111,00 | 114,15 | 3,07% | 224,00 |
| 05.06.2024 | 109,00 | 110,90 | 109,00 | 110,75 | 1,05% | 502,00 |
| 04.06.2024 | 114,45 | 114,45 | 108,80 | 109,60 | -2,49% | 994,00 |
| 03.06.2024 | 112,35 | 115,05 | 112,20 | 112,40 | -1,75% | 1.377,00 |
| 31.05.2024 | 115,45 | 115,45 | 113,50 | 114,40 | -0,44% | 94,00 |
| 30.05.2024 | 112,40 | 114,90 | 112,25 | 114,90 | 1,77% | 266,00 |
| 29.05.2024 | 114,45 | 114,75 | 112,90 | 112,90 | -0,92% | 586,00 |
| 28.05.2024 | 113,80 | 114,90 | 113,35 | 113,95 | 0,57% | 1.049,00 |
| 27.05.2024 | 112,40 | 114,30 | 112,40 | 113,30 | 0,58% | 499,00 |
| 24.05.2024 | 112,05 | 113,00 | 112,05 | 112,65 | 0,90% | 246,00 |
| 23.05.2024 | 114,20 | 115,35 | 111,35 | 111,65 | -2,57% | 553,00 |
| 22.05.2024 | 118,15 | 118,15 | 114,60 | 114,60 | -1,97% | 248,00 |
| 21.05.2024 | 117,25 | 118,85 | 116,90 | 116,90 | -1,68% | 471,00 |
| 20.05.2024 | 118,20 | 120,20 | 117,80 | 118,90 | 0,93% | 727,00 |
| 17.05.2024 | 115,70 | 118,05 | 115,60 | 117,80 | 2,21% | 611,00 |
| 16.05.2024 | 114,85 | 116,00 | 114,65 | 115,25 | 0,13% | 430,00 |
| 15.05.2024 | 117,50 | 118,30 | 115,10 | 115,10 | -1,71% | 586,00 |
| 14.05.2024 | 116,65 | 117,45 | 116,65 | 117,10 | 0,64% | 59,00 |
| 13.05.2024 | 118,50 | 118,50 | 116,10 | 116,35 | -1,69% | 486,00 |
| 10.05.2024 | 119,40 | 120,95 | 118,05 | 118,35 | 0,34% | 703,00 |
| 09.05.2024 | 117,30 | 118,65 | 117,30 | 117,95 | -0,76% | 95,00 |
| 08.05.2024 | 117,95 | 118,85 | 116,70 | 118,85 | 1,32% | 250,00 |
| 07.05.2024 | 117,80 | 117,80 | 116,40 | 117,30 | 0,00% | 359,00 |
| 06.05.2024 | 114,85 | 117,50 | 114,85 | 117,30 | 3,39% | 585,00 |
| 03.05.2024 | 113,40 | 113,85 | 112,40 | 113,45 | 0,31% | 484,00 |
| 02.05.2024 | 115,35 | 115,35 | 112,00 | 113,10 | -0,66% | 541,00 |
| 30.04.2024 | 114,00 | 114,55 | 112,95 | 113,85 | -0,65% | 545,00 |
| 29.04.2024 | 114,50 | 115,70 | 114,50 | 114,60 | -0,13% | 339,00 |
| 26.04.2024 | 114,20 | 114,95 | 113,50 | 114,75 | 1,55% | 1.198,00 |
| 25.04.2024 | 111,05 | 113,35 | 110,25 | 113,00 | 1,62% | 458,00 |