117,151$
0,64%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
Ask:
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 115,02 | 117,85 | 114,45 | 117,17 | 0,65% | - |
| 15.04.2024 | 118,84 | 119,36 | 116,18 | 116,41 | -1,39% | 692.241,00 |
| 12.04.2024 | 123,12 | 123,45 | 117,44 | 118,05 | -2,70% | 1.344.864,00 |
| 11.04.2024 | 122,57 | 122,67 | 119,76 | 121,32 | -0,21% | 525.884,00 |
| 10.04.2024 | 120,64 | 121,84 | 119,16 | 121,58 | -0,17% | 655.825,00 |
| 09.04.2024 | 122,14 | 122,90 | 120,45 | 121,79 | 1,37% | 549.318,00 |
| 08.04.2024 | 123,32 | 123,84 | 119,48 | 120,14 | -1,77% | 741.531,00 |
| 05.04.2024 | 118,79 | 122,68 | 118,22 | 122,31 | 2,67% | 670.310,00 |
| 04.04.2024 | 121,06 | 121,90 | 118,96 | 119,13 | -1,07% | 604.230,00 |
| 03.04.2024 | 119,63 | 120,88 | 118,74 | 120,42 | 0,51% | 793.905,00 |
| 02.04.2024 | 121,25 | 121,31 | 118,00 | 119,81 | -1,02% | 651.862,00 |
| 01.04.2024 | 121,00 | 122,21 | 119,85 | 121,05 | 1,59% | 768.058,00 |
| 28.03.2024 | 118,52 | 119,64 | 117,64 | 119,16 | 1,59% | 747.282,00 |
| 27.03.2024 | 113,87 | 117,64 | 113,77 | 117,29 | 3,05% | 492.663,00 |
| 26.03.2024 | 116,76 | 116,76 | 113,66 | 113,82 | -0,91% | 452.825,00 |
| 25.03.2024 | 115,00 | 116,21 | 114,60 | 114,86 | 0,42% | 403.850,00 |
| 22.03.2024 | 115,98 | 116,28 | 114,10 | 114,38 | -1,92% | 452.018,00 |
| 21.03.2024 | 118,83 | 119,82 | 116,44 | 116,62 | -0,47% | 606.700,00 |
| 20.03.2024 | 114,23 | 118,25 | 113,76 | 117,17 | 2,48% | 520.952,00 |
| 19.03.2024 | 116,07 | 116,20 | 114,31 | 114,34 | -1,96% | 552.174,00 |
| 18.03.2024 | 114,01 | 117,44 | 114,00 | 116,62 | 1,87% | 970.888,00 |
| 15.03.2024 | 114,02 | 115,47 | 113,62 | 114,48 | 0,03% | 1.049.417,00 |
| 14.03.2024 | 115,46 | 116,11 | 113,54 | 114,45 | -1,50% | 679.296,00 |
| 13.03.2024 | 113,44 | 116,24 | 112,82 | 116,19 | 2,47% | 882.849,00 |
| 12.03.2024 | 112,40 | 114,11 | 111,98 | 113,39 | -0,33% | 2.005.413,00 |
| 11.03.2024 | 114,83 | 115,51 | 112,76 | 113,76 | -1,10% | 1.019.754,00 |
| 08.03.2024 | 113,31 | 116,83 | 113,31 | 115,02 | 2,48% | 1.099.082,00 |
| 07.03.2024 | 111,02 | 113,80 | 111,00 | 112,24 | 2,49% | 1.047.984,00 |
| 06.03.2024 | 112,27 | 115,65 | 109,44 | 109,51 | -2,68% | 1.541.823,00 |
| 05.03.2024 | 110,47 | 113,57 | 110,29 | 112,52 | 2,79% | 1.584.081,00 |
| 04.03.2024 | 108,45 | 109,86 | 107,05 | 109,47 | 2,32% | 1.331.162,00 |
| 01.03.2024 | 105,38 | 108,19 | 104,76 | 106,99 | 2,03% | 1.262.873,00 |
| 29.02.2024 | 106,54 | 107,07 | 104,67 | 104,86 | -0,10% | 712.035,00 |
| 28.02.2024 | 104,60 | 105,30 | 103,64 | 104,96 | -0,10% | 784.736,00 |
| 27.02.2024 | 107,22 | 107,50 | 104,97 | 105,06 | -1,66% | 527.693,00 |
| 26.02.2024 | 107,01 | 107,73 | 105,50 | 106,83 | -0,83% | 567.760,00 |
| 23.02.2024 | 106,08 | 108,07 | 105,75 | 107,72 | 1,28% | 437.895,00 |
| 22.02.2024 | 106,59 | 107,15 | 106,01 | 106,36 | -0,82% | 630.060,00 |
| 21.02.2024 | 108,10 | 108,26 | 105,73 | 107,24 | -0,76% | 701.153,00 |
| 20.02.2024 | 109,38 | 110,28 | 107,60 | 108,06 | -0,94% | 585.874,00 |
| 16.02.2024 | 110,12 | 110,82 | 108,95 | 109,08 | -1,14% | 632.569,00 |
| 15.02.2024 | 107,11 | 110,60 | 106,82 | 110,34 | 3,78% | 852.846,00 |
| 14.02.2024 | 107,00 | 107,00 | 105,59 | 106,32 | -0,26% | 526.951,00 |
| 13.02.2024 | 107,10 | 107,60 | 105,48 | 106,60 | -2,41% | 1.161.174,00 |
| 12.02.2024 | 108,90 | 110,42 | 108,60 | 109,23 | 0,36% | 732.889,00 |
| 09.02.2024 | 108,87 | 109,10 | 107,79 | 108,84 | 0,31% | 682.134,00 |
| 08.02.2024 | 107,18 | 108,65 | 107,18 | 108,50 | 0,57% | 553.304,00 |
| 07.02.2024 | 106,90 | 108,01 | 106,53 | 107,88 | 0,88% | 548.811,00 |
| 06.02.2024 | 106,07 | 107,34 | 105,14 | 106,94 | 1,53% | 432.962,00 |
| 05.02.2024 | 106,00 | 106,11 | 104,06 | 105,33 | -1,79% | 643.205,00 |
| 02.02.2024 | 108,60 | 108,83 | 106,35 | 107,25 | -3,19% | 593.187,00 |
| 01.02.2024 | 109,27 | 111,92 | 109,10 | 110,78 | 2,34% | 821.466,00 |
| 31.01.2024 | 109,00 | 111,10 | 108,02 | 108,25 | 0,10% | 796.510,00 |
| 30.01.2024 | 109,56 | 110,17 | 107,26 | 108,14 | -1,30% | 395.051,00 |
| 29.01.2024 | 108,82 | 109,64 | 107,35 | 109,56 | 1,27% | 429.606,00 |
| 26.01.2024 | 109,75 | 110,11 | 108,07 | 108,19 | -0,97% | 480.076,00 |
| 25.01.2024 | 108,40 | 109,38 | 107,76 | 109,25 | 1,53% | 556.735,00 |
| 24.01.2024 | 111,01 | 111,56 | 107,47 | 107,60 | -2,16% | 663.895,00 |
| 23.01.2024 | 108,65 | 110,13 | 108,04 | 109,98 | 2,34% | 474.423,00 |
| 22.01.2024 | 106,81 | 108,19 | 106,78 | 107,47 | -0,11% | 428.320,00 |
| 19.01.2024 | 108,00 | 108,00 | 106,34 | 107,59 | -0,05% | 569.334,00 |
| 18.01.2024 | 108,19 | 108,19 | 106,70 | 107,64 | 0,24% | 474.699,00 |
| 17.01.2024 | 108,00 | 108,42 | 106,65 | 107,38 | -1,93% | 780.115,00 |
| 16.01.2024 | 108,69 | 109,50 | 107,24 | 109,49 | -0,17% | 847.987,00 |
| 12.01.2024 | 108,09 | 109,84 | 107,97 | 109,68 | 3,56% | 676.163,00 |
| 11.01.2024 | 106,05 | 106,72 | 104,61 | 105,91 | -0,18% | 702.244,00 |
| 10.01.2024 | 107,14 | 108,00 | 105,81 | 106,10 | -0,76% | 857.292,00 |
| 09.01.2024 | 109,40 | 109,40 | 106,74 | 106,91 | -2,24% | 857.093,00 |
| 08.01.2024 | 109,00 | 110,04 | 108,08 | 109,36 | -0,62% | 515.763,00 |
| 05.01.2024 | 111,23 | 111,87 | 109,28 | 110,04 | -1,08% | 658.702,00 |
| 04.01.2024 | 111,86 | 112,47 | 110,60 | 111,24 | -1,01% | 528.776,00 |
| 03.01.2024 | 109,58 | 113,67 | 109,21 | 112,38 | 0,83% | 1.339.644,00 |
| 02.01.2024 | 110,78 | 113,12 | 110,63 | 111,45 | 0,58% | 809.389,00 |
| 29.12.2023 | 110,30 | 111,22 | 109,21 | 110,81 | -0,37% | 469.459,00 |
| 28.12.2023 | 112,00 | 113,04 | 111,10 | 111,22 | -1,16% | 452.700,00 |
| 27.12.2023 | 112,45 | 113,97 | 112,11 | 112,52 | 0,60% | 537.918,00 |
| 26.12.2023 | 111,59 | 111,95 | 110,89 | 111,85 | 0,55% | 274.608,00 |
| 22.12.2023 | 111,75 | 113,98 | 111,22 | 111,24 | 1,22% | 658.524,00 |
| 21.12.2023 | 110,16 | 110,52 | 109,06 | 109,90 | 1,03% | 688.713,00 |
| 20.12.2023 | 112,00 | 112,24 | 108,72 | 108,78 | -2,57% | 792.900,00 |
| 19.12.2023 | 110,81 | 112,76 | 110,29 | 111,65 | 1,19% | 1.806.720,00 |
| 18.12.2023 | 111,79 | 112,26 | 110,04 | 110,34 | -0,69% | 894.588,00 |
| 15.12.2023 | 111,71 | 112,36 | 110,76 | 111,11 | -0,87% | 1.424.104,00 |
| 14.12.2023 | 111,08 | 113,28 | 110,72 | 112,09 | 2,78% | 1.625.858,00 |
| 13.12.2023 | 103,80 | 109,18 | 103,34 | 109,06 | 5,07% | 1.396.325,00 |
| 12.12.2023 | 107,46 | 107,46 | 102,29 | 103,80 | -3,16% | 1.269.878,00 |
| 11.12.2023 | 107,64 | 107,76 | 106,29 | 107,19 | -1,20% | 859.130,00 |
| 08.12.2023 | 106,46 | 108,86 | 105,75 | 108,49 | 1,01% | 843.664,00 |
| 07.12.2023 | 107,11 | 108,50 | 105,94 | 107,41 | 0,38% | 870.941,00 |
| 06.12.2023 | 108,16 | 108,44 | 106,76 | 107,00 | -0,42% | 805.443,00 |
| 05.12.2023 | 109,37 | 109,60 | 106,41 | 107,45 | -2,42% | 1.107.381,00 |
| 04.12.2023 | 111,46 | 111,48 | 109,56 | 110,12 | -2,69% | 1.032.702,00 |
| 01.12.2023 | 112,25 | 113,67 | 111,69 | 113,16 | 0,95% | 819.265,00 |
| 30.11.2023 | 113,50 | 114,38 | 111,74 | 112,10 | -1,63% | 1.165.372,00 |
| 29.11.2023 | 117,50 | 117,50 | 113,38 | 113,96 | -3,60% | 1.283.102,00 |
| 28.11.2023 | 117,00 | 118,77 | 115,70 | 118,21 | 1,38% | 945.670,00 |
| 27.11.2023 | 118,60 | 118,60 | 115,73 | 116,60 | -0,82% | 861.200,00 |
| 24.11.2023 | 118,75 | 119,30 | 117,18 | 117,56 | -0,88% | 194.719,00 |
| 22.11.2023 | 117,65 | 119,20 | 116,87 | 118,60 | 1,45% | 702.123,00 |
| 21.11.2023 | 118,65 | 120,33 | 116,38 | 116,91 | -0,81% | 1.119.596,00 |