202,850€
-4,09%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 207,60 | 208,15 | 204,00 | 204,00 | -3,55% | - |
| 18.03.2026 | 220,70 | 221,30 | 211,00 | 211,50 | -3,51% | 1.608,00 |
| 17.03.2026 | 218,00 | 224,90 | 217,40 | 219,20 | -0,50% | 516,00 |
| 16.03.2026 | 219,90 | 223,10 | 216,00 | 220,30 | -0,36% | 1.471,00 |
| 13.03.2026 | 228,80 | 230,80 | 220,10 | 221,10 | -2,81% | 647,00 |
| 12.03.2026 | 228,60 | 231,90 | 227,10 | 227,50 | -1,09% | 449,00 |
| 11.03.2026 | 226,30 | 230,00 | 225,10 | 230,00 | 1,23% | 546,00 |
| 10.03.2026 | 227,60 | 231,50 | 227,20 | 227,20 | 0,26% | 1.401,00 |
| 09.03.2026 | 224,00 | 226,60 | 215,30 | 226,60 | 0,89% | 1.015,00 |
| 06.03.2026 | 222,90 | 224,60 | 216,50 | 224,60 | 3,07% | 380,00 |
| 05.03.2026 | 226,30 | 228,10 | 213,90 | 217,90 | -3,41% | 487,00 |
| 04.03.2026 | 229,60 | 231,80 | 223,80 | 225,60 | 0,13% | 788,00 |
| 03.03.2026 | 238,70 | 238,70 | 218,20 | 225,30 | -4,98% | 1.796,00 |
| 02.03.2026 | 245,10 | 250,00 | 231,10 | 237,10 | -0,38% | 2.047,00 |
| 27.02.2026 | 238,10 | 240,50 | 235,50 | 238,00 | 0,00% | 672,00 |
| 26.02.2026 | 236,10 | 238,00 | 230,80 | 238,00 | 1,75% | 479,00 |
| 25.02.2026 | 233,60 | 236,00 | 232,10 | 233,90 | 0,00% | 334,00 |
| 24.02.2026 | 228,40 | 233,90 | 226,60 | 233,90 | 1,74% | 605,00 |
| 23.02.2026 | 222,00 | 229,90 | 221,00 | 229,90 | 4,22% | 873,00 |
| 20.02.2026 | 217,00 | 221,50 | 214,50 | 220,60 | 2,84% | 5.887,00 |
| 19.02.2026 | 217,60 | 217,70 | 213,00 | 214,50 | 0,28% | 1.437,00 |
| 18.02.2026 | 213,50 | 217,40 | 210,40 | 213,90 | 2,20% | 485,00 |
| 17.02.2026 | 207,40 | 212,00 | 204,50 | 209,30 | -1,18% | 1.700,00 |
| 16.02.2026 | 211,50 | 212,30 | 209,70 | 211,80 | -0,56% | 227,00 |
| 13.02.2026 | 205,30 | 213,10 | 202,30 | 213,00 | 4,57% | 894,00 |
| 12.02.2026 | 216,80 | 216,80 | 203,70 | 203,70 | -5,69% | 699,00 |
| 11.02.2026 | 214,50 | 220,70 | 213,20 | 216,00 | 0,65% | 1.334,00 |
| 10.02.2026 | 206,10 | 214,80 | 205,10 | 214,60 | 3,52% | 678,00 |
| 09.02.2026 | 200,00 | 207,30 | 197,05 | 207,30 | 5,12% | 1.268,00 |
| 06.02.2026 | 190,60 | 197,65 | 190,60 | 197,20 | 3,49% | 909,00 |
| 05.02.2026 | 196,00 | 201,20 | 189,30 | 190,55 | -5,15% | 2.603,00 |
| 04.02.2026 | 206,00 | 208,00 | 198,80 | 200,90 | -0,79% | 463,00 |
| 03.02.2026 | 206,60 | 210,00 | 197,90 | 202,50 | 2,74% | 3.957,00 |
| 02.02.2026 | 192,00 | 203,70 | 182,00 | 197,10 | -0,08% | 4.720,00 |
| 30.01.2026 | 212,50 | 212,60 | 195,70 | 197,25 | -9,44% | 6.830,00 |
| 29.01.2026 | 225,90 | 228,40 | 214,70 | 217,80 | -1,71% | 2.239,00 |
| 28.01.2026 | 219,60 | 224,90 | 219,60 | 221,60 | 2,17% | 1.651,00 |
| 27.01.2026 | 217,80 | 221,30 | 210,10 | 216,90 | -0,96% | 1.850,00 |
| 26.01.2026 | 221,10 | 224,30 | 219,00 | 219,00 | 0,88% | 2.317,00 |
| 23.01.2026 | 222,70 | 222,70 | 214,10 | 217,10 | -2,16% | 1.539,00 |
| 22.01.2026 | 216,80 | 222,50 | 214,00 | 221,90 | 2,92% | 626,00 |
| 21.01.2026 | 222,30 | 222,80 | 214,20 | 215,60 | 0,00% | 1.096,00 |
| 20.01.2026 | 216,70 | 217,50 | 213,50 | 215,60 | -0,19% | 7.053,00 |
| 19.01.2026 | 210,60 | 217,20 | 210,60 | 216,00 | 3,30% | 2.619,00 |
| 16.01.2026 | 207,00 | 209,30 | 205,10 | 209,10 | 0,92% | 697,00 |
| 15.01.2026 | 201,60 | 208,00 | 200,90 | 207,20 | 1,92% | 1.092,00 |
| 14.01.2026 | 205,40 | 207,30 | 200,70 | 203,30 | -0,34% | 855,00 |
| 13.01.2026 | 198,45 | 204,00 | 197,65 | 204,00 | 2,80% | 3.495,00 |
| 12.01.2026 | 200,10 | 203,40 | 197,00 | 198,45 | 0,33% | 2.092,00 |
| 09.01.2026 | 194,30 | 202,50 | 192,00 | 197,80 | 2,99% | 980,00 |
| 08.01.2026 | 184,65 | 192,05 | 184,15 | 192,05 | 3,09% | 1.066,00 |
| 07.01.2026 | 186,50 | 187,25 | 181,15 | 186,30 | 0,32% | 817,00 |
| 06.01.2026 | 181,15 | 185,70 | 180,90 | 185,70 | 2,06% | 1.611,00 |
| 05.01.2026 | 182,90 | 185,55 | 181,35 | 181,95 | 3,26% | 665,00 |
| 02.01.2026 | 177,20 | 179,95 | 173,00 | 176,20 | -1,54% | 1.510,00 |
| 30.12.2025 | 178,70 | 179,15 | 176,50 | 178,95 | 1,36% | 462,00 |
| 29.12.2025 | 185,10 | 185,15 | 173,90 | 176,55 | -3,79% | 1.246,00 |
| 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 |