188,975€
0,07%
Echtzeit-Aktienkurs Franco-Nevada Corp
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 195,50 | 197,90 | 193,50 | 197,90 | 1,33% | 455,00 |
| 28.05.2026 | 190,30 | 195,30 | 188,30 | 195,30 | 1,67% | 2.283,00 |
| 27.05.2026 | 195,95 | 196,80 | 192,00 | 192,10 | -2,34% | 600,00 |
| 26.05.2026 | 198,25 | 198,25 | 195,75 | 196,70 | -1,94% | 486,00 |
| 25.05.2026 | 197,30 | 200,60 | 196,25 | 200,60 | 3,48% | 465,00 |
| 22.05.2026 | 193,20 | 195,05 | 193,00 | 193,85 | 0,62% | 183,00 |
| 21.05.2026 | 192,60 | 193,75 | 191,70 | 192,65 | 0,68% | 303,00 |
| 20.05.2026 | 192,45 | 193,85 | 191,15 | 191,35 | -0,34% | 213,00 |
| 19.05.2026 | 192,40 | 194,00 | 190,30 | 192,00 | -1,13% | 631,00 |
| 18.05.2026 | 193,00 | 196,20 | 190,15 | 194,20 | -0,23% | 829,00 |
| 15.05.2026 | 200,20 | 200,50 | 192,10 | 194,65 | -3,40% | 549,00 |
| 14.05.2026 | 206,60 | 206,60 | 201,50 | 201,50 | -2,18% | 60,00 |
| 13.05.2026 | 200,40 | 206,00 | 199,90 | 206,00 | 3,47% | 2.460,00 |
| 12.05.2026 | 202,00 | 202,00 | 197,85 | 199,10 | -0,70% | 800,00 |
| 11.05.2026 | 194,20 | 201,50 | 194,00 | 200,50 | 1,93% | 187,00 |
| 08.05.2026 | 194,75 | 198,10 | 192,85 | 196,70 | 0,87% | 901,00 |
| 07.05.2026 | 200,90 | 204,50 | 195,00 | 195,00 | -2,01% | 583,00 |
| 06.05.2026 | 196,40 | 199,90 | 196,40 | 199,00 | 2,76% | 704,00 |
| 05.05.2026 | 192,30 | 194,65 | 192,00 | 193,65 | 1,28% | 222,00 |
| 04.05.2026 | 193,60 | 193,60 | 189,75 | 191,20 | -3,02% | 808,00 |
| 30.04.2026 | 198,95 | 200,00 | 195,60 | 197,15 | 0,59% | 356,00 |
| 29.04.2026 | 197,85 | 198,80 | 196,00 | 196,00 | -1,31% | 465,00 |
| 28.04.2026 | 202,90 | 203,70 | 198,00 | 198,60 | -3,12% | 1.325,00 |
| 27.04.2026 | 205,60 | 207,40 | 203,10 | 205,00 | -1,25% | 470,00 |
| 24.04.2026 | 208,90 | 211,20 | 205,20 | 207,60 | -0,48% | 1.793,00 |
| 23.04.2026 | 209,00 | 211,20 | 207,70 | 208,60 | -1,79% | 171,00 |
| 22.04.2026 | 214,00 | 215,80 | 212,30 | 212,40 | 0,43% | 315,00 |
| 21.04.2026 | 217,10 | 219,50 | 211,50 | 211,50 | -3,69% | 225,00 |
| 20.04.2026 | 221,40 | 222,60 | 219,00 | 219,60 | -1,61% | 196,00 |
| 17.04.2026 | 217,80 | 224,00 | 215,80 | 223,20 | 1,92% | 246,00 |
| 16.04.2026 | 220,20 | 220,20 | 218,50 | 219,00 | 0,83% | 51,00 |
| 15.04.2026 | 217,40 | 217,90 | 214,40 | 217,20 | -0,73% | 386,00 |
| 14.04.2026 | 223,30 | 223,30 | 218,80 | 218,80 | -1,62% | 99,00 |
| 13.04.2026 | 220,50 | 223,30 | 219,50 | 222,40 | -0,18% | 473,00 |
| 10.04.2026 | 221,00 | 223,90 | 220,20 | 222,80 | -0,54% | 430,00 |
| 09.04.2026 | 227,30 | 230,40 | 224,00 | 224,00 | -1,19% | 234,00 |
| 08.04.2026 | 230,90 | 233,50 | 226,20 | 226,70 | 1,25% | 1.091,00 |
| 07.04.2026 | 221,70 | 223,90 | 217,40 | 223,90 | -0,04% | 728,00 |
| 02.04.2026 | 217,70 | 224,90 | 212,00 | 224,00 | 1,40% | 668,00 |
| 01.04.2026 | 215,90 | 223,40 | 215,90 | 220,90 | 3,47% | 847,00 |
| 31.03.2026 | 206,80 | 214,00 | 206,10 | 213,50 | 5,17% | 655,00 |
| 30.03.2026 | 204,60 | 208,40 | 203,00 | 203,00 | -0,34% | 674,00 |
| 27.03.2026 | 200,30 | 204,10 | 198,30 | 203,70 | 2,83% | 549,00 |
| 26.03.2026 | 200,30 | 204,80 | 197,00 | 198,10 | -1,93% | 758,00 |
| 25.03.2026 | 205,60 | 210,00 | 202,00 | 202,00 | 1,35% | 1.447,00 |
| 24.03.2026 | 195,50 | 200,00 | 194,25 | 199,30 | 1,63% | 641,00 |
| 23.03.2026 | 182,50 | 199,95 | 178,00 | 196,10 | 1,87% | 6.613,00 |
| 20.03.2026 | 201,50 | 203,10 | 190,75 | 192,50 | -3,85% | 1.039,00 |
| 19.03.2026 | 208,20 | 209,50 | 190,00 | 200,20 | -5,34% | 1.501,00 |
| 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 |