216,750€
1,00%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 213,50 | 219,40 | 213,50 | 215,40 | 0,37% | 175,00 |
| 15.10.2026 | 212,60 | 214,70 | 211,20 | 214,60 | 1,80% | 95,00 |
| 14.10.2026 | 216,00 | 217,70 | 209,00 | 210,80 | -3,70% | 225,00 |
| 13.10.2026 | 222,00 | 222,00 | 217,50 | 218,90 | -0,41% | 1.479,00 |
| 12.10.2026 | 217,00 | 219,80 | 217,00 | 219,80 | -0,81% | 373,00 |
| 09.10.2026 | 217,10 | 221,60 | 215,40 | 221,60 | 3,12% | 555,00 |
| 08.10.2026 | 212,60 | 215,70 | 212,10 | 214,90 | 1,61% | 1.332,00 |
| 07.10.2026 | 216,30 | 216,30 | 211,50 | 211,50 | -2,89% | 452,00 |
| 06.10.2026 | 214,50 | 219,20 | 213,50 | 217,80 | 0,79% | 97,00 |
| 05.10.2026 | 214,20 | 216,10 | 211,60 | 216,10 | 2,37% | 891,00 |
| 02.10.2026 | 208,90 | 211,30 | 208,90 | 211,10 | -0,52% | 82,00 |
| 01.10.2026 | 212,00 | 212,50 | 210,00 | 212,20 | -0,33% | 975,00 |
| 30.09.2026 | 219,70 | 224,90 | 198,30 | 212,90 | -2,29% | 907,00 |
| 29.09.2026 | 218,50 | 219,50 | 215,80 | 217,90 | -0,05% | 347,00 |
| 28.09.2026 | 220,00 | 220,00 | 216,20 | 218,00 | -3,84% | 1.360,00 |
| 25.09.2026 | 228,30 | 229,70 | 224,10 | 226,70 | -0,66% | 201,00 |
| 24.09.2026 | 229,90 | 229,90 | 225,70 | 228,20 | -0,35% | 229,00 |
| 23.09.2026 | 233,50 | 233,50 | 228,00 | 229,00 | -2,55% | 234,00 |
| 22.09.2026 | 226,20 | 235,00 | 226,00 | 235,00 | 2,71% | 461,00 |
| 21.09.2026 | 231,60 | 232,90 | 228,60 | 228,80 | -0,74% | 385,00 |
| 18.09.2026 | 235,90 | 235,90 | 230,00 | 230,50 | -0,82% | 120,00 |
| 17.09.2026 | 228,20 | 233,80 | 227,90 | 232,40 | 2,42% | 265,00 |
| 16.09.2026 | 229,20 | 231,10 | 225,10 | 226,90 | -0,35% | 81,00 |
| 15.09.2026 | 229,00 | 229,00 | 224,10 | 227,70 | 0,13% | 360,00 |
| 14.09.2026 | 228,90 | 229,50 | 223,90 | 227,40 | -0,61% | 854,00 |
| 11.09.2026 | 225,30 | 230,20 | 225,30 | 228,80 | 2,05% | 402,00 |
| 10.09.2026 | 228,00 | 228,00 | 222,50 | 224,20 | -2,44% | 962,00 |
| 09.09.2026 | 228,40 | 233,70 | 224,90 | 229,80 | 0,79% | 1.243,00 |
| 08.09.2026 | 229,80 | 229,80 | 227,40 | 228,00 | -0,39% | 429,00 |
| 07.09.2026 | 228,80 | 228,90 | 226,80 | 228,90 | -0,30% | 193,00 |
| 04.09.2026 | 233,30 | 233,30 | 225,90 | 229,60 | -1,08% | 990,00 |
| 03.09.2026 | 227,30 | 232,90 | 226,50 | 232,10 | 3,52% | 214,00 |
| 02.09.2026 | 219,10 | 226,00 | 219,10 | 224,20 | 0,45% | 425,00 |
| 01.09.2026 | 226,80 | 226,80 | 218,60 | 223,20 | -1,15% | 1.302,00 |
| 31.08.2026 | 229,70 | 230,70 | 224,90 | 225,80 | -1,66% | 1.114,00 |
| 28.08.2026 | 230,50 | 234,10 | 228,10 | 229,60 | -1,37% | 572,00 |
| 27.08.2026 | 228,80 | 233,60 | 227,70 | 232,80 | 1,22% | 455,00 |
| 26.08.2026 | 232,60 | 232,60 | 228,40 | 230,00 | -1,58% | 642,00 |
| 25.08.2026 | 230,20 | 234,00 | 226,70 | 233,70 | 1,74% | 1.671,00 |
| 24.08.2026 | 227,10 | 230,50 | 227,10 | 229,70 | 1,82% | 6.194,00 |
| 21.08.2026 | 222,70 | 228,70 | 220,60 | 225,60 | 3,25% | 1.030,00 |
| 20.08.2026 | 214,50 | 220,50 | 212,00 | 218,50 | 2,34% | 397,00 |
| 19.08.2026 | 202,30 | 215,60 | 202,10 | 213,50 | 6,22% | 1.048,00 |
| 18.08.2026 | 204,50 | 206,30 | 200,50 | 201,00 | -2,24% | 273,00 |
| 17.08.2026 | 204,10 | 206,10 | 201,90 | 205,60 | 0,98% | 418,00 |
| 14.08.2026 | 199,95 | 203,80 | 199,35 | 203,60 | 1,39% | 277,00 |
| 13.08.2026 | 204,10 | 205,40 | 199,65 | 200,80 | -1,81% | 865,00 |
| 12.08.2026 | 208,10 | 209,10 | 197,05 | 204,50 | -1,59% | 681,00 |
| 11.08.2026 | 207,00 | 210,00 | 206,90 | 207,80 | -0,43% | 504,00 |
| 10.08.2026 | 204,90 | 208,70 | 202,60 | 208,70 | 1,61% | 2.624,00 |
| 07.08.2026 | 203,60 | 211,00 | 203,30 | 205,40 | 2,73% | 1.258,00 |
| 06.08.2026 | 197,95 | 199,95 | 193,75 | 199,95 | 1,42% | 740,00 |
| 05.08.2026 | 194,60 | 200,20 | 193,75 | 197,15 | 2,66% | 1.167,00 |
| 04.08.2026 | 186,20 | 192,75 | 186,20 | 192,05 | 3,34% | 948,00 |
| 03.08.2026 | 184,25 | 186,80 | 183,80 | 185,85 | -0,13% | 727,00 |
| 31.07.2026 | 191,85 | 191,85 | 186,10 | 186,10 | -3,15% | 264,00 |
| 30.07.2026 | 188,10 | 192,15 | 185,80 | 192,15 | 0,71% | 188,00 |
| 29.07.2026 | 185,45 | 191,30 | 182,45 | 190,80 | 2,91% | 267,00 |
| 28.07.2026 | 186,00 | 187,50 | 184,55 | 185,40 | -1,04% | 67,00 |
| 27.07.2026 | 190,85 | 192,75 | 187,35 | 187,35 | -0,13% | 632,00 |
| 24.07.2026 | 185,95 | 189,80 | 185,95 | 187,60 | -0,66% | 257,00 |
| 23.07.2026 | 187,75 | 188,85 | 185,30 | 188,85 | 0,51% | 243,00 |
| 22.07.2026 | 184,00 | 189,90 | 182,75 | 187,90 | 3,53% | 347,00 |
| 21.07.2026 | 179,45 | 183,05 | 178,00 | 181,50 | 2,92% | 4.075,00 |
| 20.07.2026 | 176,35 | 177,30 | 174,80 | 176,35 | 0,83% | 376,00 |
| 17.07.2026 | 175,15 | 176,40 | 172,00 | 174,90 | 0,72% | 583,00 |
| 16.07.2026 | 176,50 | 176,80 | 171,95 | 173,65 | -2,58% | 1.499,00 |
| 15.07.2026 | 176,85 | 179,25 | 175,05 | 178,25 | 0,93% | 285,00 |
| 14.07.2026 | 176,40 | 178,00 | 175,90 | 176,60 | 0,37% | 226,00 |
| 13.07.2026 | 177,00 | 179,70 | 175,40 | 175,95 | -2,09% | 459,00 |
| 10.07.2026 | 182,40 | 182,40 | 179,65 | 179,70 | -1,64% | 253,00 |
| 09.07.2026 | 179,95 | 182,70 | 178,65 | 182,70 | 2,93% | 478,00 |
| 08.07.2026 | 183,00 | 184,45 | 175,15 | 177,50 | -2,34% | 374,00 |
| 07.07.2026 | 183,45 | 188,30 | 181,70 | 181,75 | -2,68% | 367,00 |
| 06.07.2026 | 191,90 | 193,55 | 186,35 | 186,75 | -3,79% | 699,00 |
| 03.07.2026 | 191,50 | 195,95 | 191,50 | 194,10 | 2,89% | 1.116,00 |
| 02.07.2026 | 185,40 | 189,25 | 183,55 | 188,65 | 1,23% | 327,00 |
| 01.07.2026 | 181,45 | 186,80 | 179,00 | 186,35 | 2,79% | 309,00 |
| 30.06.2026 | 183,15 | 183,20 | 178,85 | 181,30 | -0,11% | 182,00 |
| 29.06.2026 | 188,75 | 188,75 | 181,50 | 181,50 | -3,82% | 304,00 |
| 26.06.2026 | 185,45 | 188,70 | 184,75 | 188,70 | 1,45% | 426,00 |
| 25.06.2026 | 185,60 | 186,00 | 183,45 | 186,00 | 0,32% | 371,00 |
| 24.06.2026 | 185,50 | 186,95 | 183,45 | 185,40 | -2,11% | 290,00 |
| 23.06.2026 | 189,05 | 190,80 | 188,70 | 189,40 | -2,25% | 310,00 |
| 22.06.2026 | 189,25 | 193,75 | 188,40 | 193,75 | 3,20% | 440,00 |
| 19.06.2026 | 187,40 | 188,60 | 187,40 | 187,75 | -1,44% | 282,00 |
| 18.06.2026 | 201,00 | 203,30 | 189,50 | 190,50 | -4,08% | 867,00 |
| 17.06.2026 | 197,10 | 205,00 | 196,60 | 198,60 | -0,33% | 716,00 |
| 16.06.2026 | 193,00 | 200,20 | 192,30 | 199,25 | 3,99% | 472,00 |
| 15.06.2026 | 187,05 | 192,75 | 185,25 | 191,60 | 4,90% | 633,00 |
| 12.06.2026 | 178,65 | 183,50 | 177,85 | 182,65 | 1,47% | 644,00 |
| 11.06.2026 | 180,05 | 181,95 | 178,35 | 180,00 | -0,99% | 840,00 |
| 10.06.2026 | 180,40 | 185,05 | 176,70 | 181,80 | -0,66% | 1.054,00 |
| 09.06.2026 | 187,40 | 188,10 | 179,45 | 183,00 | -1,93% | 982,00 |
| 08.06.2026 | 190,15 | 192,40 | 186,50 | 186,60 | -1,79% | 478,00 |
| 05.06.2026 | 201,80 | 201,80 | 190,00 | 190,00 | -6,45% | 347,00 |
| 04.06.2026 | 197,65 | 205,00 | 197,65 | 203,10 | 1,35% | 279,00 |
| 03.06.2026 | 200,80 | 202,00 | 198,00 | 200,40 | -1,09% | 187,00 |
| 02.06.2026 | 199,25 | 202,60 | 195,80 | 202,60 | 3,24% | 272,00 |
| 01.06.2026 | 197,30 | 198,00 | 191,50 | 196,25 | -0,83% | 289,00 |