149,675€
-0,38%
Echtzeit-Aktienkurs Franco-Nevada Corp
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 148,10 | 149,65 | 147,00 | 148,95 | -0,87% | 465,00 |
| 24.04.2025 | 151,20 | 152,30 | 149,55 | 150,25 | 0,20% | 447,00 |
| 23.04.2025 | 146,55 | 150,90 | 145,60 | 149,95 | -0,99% | 2.112,00 |
| 22.04.2025 | 150,00 | 156,00 | 150,00 | 151,45 | 0,17% | 1.002,00 |
| 17.04.2025 | 151,30 | 151,80 | 149,85 | 151,20 | -0,30% | 623,00 |
| 16.04.2025 | 152,05 | 153,15 | 151,50 | 151,65 | 0,00% | 397,00 |
| 15.04.2025 | 149,00 | 151,65 | 149,00 | 151,65 | 2,22% | 16,00 |
| 14.04.2025 | 145,75 | 148,35 | 145,75 | 148,35 | 0,64% | 46,00 |
| 11.04.2025 | 141,85 | 147,40 | 141,50 | 147,40 | 4,50% | 827,00 |
| 10.04.2025 | 139,65 | 141,90 | 136,10 | 141,05 | 2,84% | 524,00 |
| 09.04.2025 | 130,80 | 137,15 | 129,40 | 137,15 | 3,51% | 1.776,00 |
| 08.04.2025 | 134,65 | 137,10 | 131,30 | 132,50 | -0,11% | 654,00 |
| 07.04.2025 | 131,05 | 134,25 | 119,50 | 132,65 | -0,04% | 2.258,00 |
| 04.04.2025 | 142,50 | 143,70 | 132,70 | 132,70 | -7,78% | 1.235,00 |
| 03.04.2025 | 143,80 | 144,65 | 135,00 | 143,90 | 0,07% | 4.036,00 |
| 02.04.2025 | 145,50 | 147,20 | 143,40 | 143,80 | -0,66% | 823,00 |
| 01.04.2025 | 146,95 | 147,25 | 144,75 | 144,75 | -0,31% | 1.201,00 |
| 31.03.2025 | 145,90 | 147,00 | 144,00 | 145,20 | 0,90% | 1.150,00 |
| 28.03.2025 | 146,60 | 146,90 | 143,60 | 143,90 | -1,40% | 1.266,00 |
| 27.03.2025 | 143,05 | 145,95 | 143,00 | 145,95 | 2,75% | 1.516,00 |
| 26.03.2025 | 145,00 | 145,50 | 142,05 | 142,05 | -1,70% | 635,00 |
| 25.03.2025 | 145,00 | 145,60 | 144,05 | 144,50 | 0,00% | 681,00 |
| 24.03.2025 | 143,75 | 145,65 | 143,25 | 144,50 | 0,91% | 673,00 |
| 21.03.2025 | 143,00 | 143,25 | 140,85 | 143,20 | -0,56% | 778,00 |
| 20.03.2025 | 141,30 | 144,50 | 141,00 | 144,00 | 1,52% | 414,00 |
| 19.03.2025 | 141,70 | 142,50 | 140,70 | 141,85 | 1,10% | 619,00 |
| 18.03.2025 | 142,00 | 143,70 | 140,30 | 140,30 | -0,67% | 784,00 |
| 17.03.2025 | 141,10 | 143,25 | 140,65 | 141,25 | 0,11% | 1.421,00 |
| 14.03.2025 | 138,05 | 141,10 | 138,05 | 141,10 | 2,47% | 475,00 |
| 13.03.2025 | 135,50 | 140,40 | 135,05 | 137,70 | 1,66% | 1.142,00 |
| 12.03.2025 | 133,40 | 136,00 | 133,00 | 135,45 | 2,73% | 547,00 |
| 11.03.2025 | 132,60 | 134,80 | 131,85 | 131,85 | -0,68% | 228,00 |
| 10.03.2025 | 132,05 | 135,55 | 132,05 | 132,75 | 1,30% | 1.260,00 |
| 07.03.2025 | 132,60 | 133,45 | 131,00 | 131,05 | -1,43% | 349,00 |
| 06.03.2025 | 135,50 | 135,50 | 132,95 | 132,95 | -1,34% | 238,00 |
| 05.03.2025 | 134,00 | 134,75 | 132,15 | 134,75 | -0,44% | 1.047,00 |
| 04.03.2025 | 134,70 | 136,65 | 134,50 | 135,35 | 0,67% | 594,00 |
| 03.03.2025 | 137,05 | 138,60 | 134,45 | 134,45 | -2,78% | 493,00 |
| 28.02.2025 | 134,70 | 138,30 | 133,90 | 138,30 | 1,28% | 684,00 |
| 27.02.2025 | 133,30 | 136,55 | 132,25 | 136,55 | 1,90% | 808,00 |
| 26.02.2025 | 131,95 | 134,85 | 131,95 | 134,00 | 1,32% | 304,00 |
| 25.02.2025 | 131,85 | 133,00 | 130,60 | 132,25 | -1,38% | 1.183,00 |
| 24.02.2025 | 131,70 | 134,10 | 131,70 | 134,10 | 0,79% | 363,00 |
| 21.02.2025 | 134,10 | 135,55 | 132,80 | 133,05 | -0,63% | 1.082,00 |
| 20.02.2025 | 135,00 | 135,50 | 133,90 | 133,90 | -0,33% | 199,00 |
| 19.02.2025 | 133,75 | 135,95 | 133,25 | 134,35 | 0,26% | 688,00 |
| 18.02.2025 | 132,60 | 134,00 | 131,30 | 134,00 | 1,94% | 1.273,00 |
| 17.02.2025 | 132,05 | 133,50 | 131,45 | 131,45 | -0,64% | 461,00 |
| 14.02.2025 | 137,45 | 138,65 | 132,30 | 132,30 | -3,96% | 681,00 |
| 13.02.2025 | 138,25 | 138,25 | 135,70 | 137,75 | 0,66% | 570,00 |
| 12.02.2025 | 137,60 | 137,95 | 135,80 | 136,85 | -0,69% | 439,00 |
| 11.02.2025 | 139,00 | 139,80 | 137,15 | 137,80 | -0,83% | 751,00 |
| 10.02.2025 | 138,25 | 139,95 | 138,10 | 138,95 | 1,61% | 662,00 |
| 07.02.2025 | 136,95 | 137,45 | 136,00 | 136,75 | 0,51% | 399,00 |
| 06.02.2025 | 136,45 | 137,65 | 135,30 | 136,05 | -0,22% | 471,00 |
| 05.02.2025 | 132,30 | 136,75 | 132,30 | 136,35 | 2,79% | 459,00 |
| 04.02.2025 | 133,25 | 134,25 | 132,10 | 132,65 | 0,11% | 515,00 |
| 03.02.2025 | 130,45 | 135,35 | 130,30 | 132,50 | 1,11% | 544,00 |
| 31.01.2025 | 131,50 | 132,95 | 130,60 | 131,05 | 0,04% | 1.863,00 |
| 30.01.2025 | 126,95 | 132,30 | 126,85 | 131,00 | 3,97% | 2.346,00 |
| 29.01.2025 | 124,45 | 126,00 | 124,45 | 126,00 | 1,49% | 708,00 |
| 28.01.2025 | 123,60 | 124,15 | 123,60 | 124,15 | 0,93% | 135,00 |
| 27.01.2025 | 123,50 | 123,50 | 122,00 | 123,00 | -0,93% | 230,00 |
| 24.01.2025 | 124,00 | 125,10 | 124,00 | 124,15 | 0,69% | 169,00 |
| 23.01.2025 | 125,25 | 125,25 | 123,05 | 123,30 | -1,75% | 90,00 |
| 22.01.2025 | 125,40 | 126,75 | 124,75 | 125,50 | 0,24% | 135,00 |
| 21.01.2025 | 125,35 | 126,65 | 122,75 | 125,20 | 0,97% | 713,00 |
| 20.01.2025 | 122,15 | 124,00 | 121,40 | 124,00 | 1,60% | 1.372,00 |
| 17.01.2025 | 120,65 | 122,05 | 120,05 | 122,05 | -0,37% | 236,00 |
| 16.01.2025 | 123,20 | 124,75 | 122,50 | 122,50 | -0,77% | 96,00 |
| 15.01.2025 | 123,90 | 123,90 | 123,00 | 123,45 | 0,37% | 211,00 |
| 14.01.2025 | 121,20 | 123,00 | 121,20 | 123,00 | 0,74% | 555,00 |
| 13.01.2025 | 124,45 | 124,65 | 121,30 | 122,10 | -1,21% | 598,00 |
| 10.01.2025 | 124,30 | 125,00 | 123,60 | 123,60 | 0,08% | 480,00 |
| 09.01.2025 | 123,30 | 124,80 | 123,10 | 123,50 | 0,37% | 218,00 |
| 08.01.2025 | 118,85 | 123,20 | 118,85 | 123,05 | 3,32% | 523,00 |
| 07.01.2025 | 117,05 | 120,00 | 116,15 | 119,10 | 2,06% | 575,00 |
| 06.01.2025 | 118,75 | 118,75 | 116,70 | 116,70 | -1,52% | 555,00 |
| 03.01.2025 | 117,85 | 118,50 | 117,05 | 118,50 | 0,85% | 291,00 |
| 02.01.2025 | 113,00 | 117,50 | 113,00 | 117,50 | 2,75% | 854,00 |
| 30.12.2024 | 113,45 | 114,35 | 113,25 | 114,35 | 0,70% | 111,00 |
| 27.12.2024 | 113,50 | 113,70 | 112,50 | 113,55 | 1,20% | 473,00 |
| 23.12.2024 | 111,30 | 112,75 | 111,15 | 112,20 | -0,31% | 416,00 |
| 20.12.2024 | 111,80 | 112,55 | 110,50 | 112,55 | -0,04% | 514,00 |
| 19.12.2024 | 115,00 | 115,00 | 110,00 | 112,60 | -0,92% | 494,00 |
| 18.12.2024 | 113,00 | 114,30 | 113,00 | 113,65 | 0,58% | 294,00 |
| 17.12.2024 | 112,85 | 113,80 | 111,95 | 113,00 | -0,83% | 327,00 |
| 16.12.2024 | 113,95 | 114,70 | 113,45 | 113,95 | 0,53% | 498,00 |
| 13.12.2024 | 116,90 | 116,90 | 113,35 | 113,35 | -2,33% | 282,00 |
| 12.12.2024 | 118,30 | 118,90 | 115,70 | 116,05 | -2,23% | 801,00 |
| 11.12.2024 | 116,05 | 118,70 | 115,65 | 118,70 | 2,06% | 531,00 |
| 10.12.2024 | 116,70 | 117,45 | 115,95 | 116,30 | -0,09% | 410,00 |
| 09.12.2024 | 114,50 | 117,80 | 114,50 | 116,40 | 1,62% | 511,00 |
| 06.12.2024 | 117,00 | 117,10 | 114,10 | 114,55 | -1,59% | 277,00 |
| 05.12.2024 | 115,35 | 116,40 | 114,50 | 116,40 | 0,04% | 1.435,00 |
| 04.12.2024 | 116,90 | 118,00 | 115,85 | 116,35 | -0,68% | 914,00 |
| 03.12.2024 | 115,60 | 117,15 | 115,15 | 117,15 | 1,38% | 416,00 |
| 02.12.2024 | 114,90 | 116,60 | 114,90 | 115,55 | -0,69% | 257,00 |
| 29.11.2024 | 117,70 | 118,00 | 116,35 | 116,35 | -0,43% | 541,00 |
| 28.11.2024 | 116,20 | 116,85 | 116,20 | 116,85 | -0,34% | 200,00 |