Börse:
131,175€
0,10%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
130,550€
Ask:
131,800€
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 131,48 | 131,58 | 130,33 | 131,18 | 0,10% | - |
| 23.05.2022 | 132,23 | 133,48 | 130,13 | 131,05 | -0,53% | - |
| 20.05.2022 | 131,48 | 132,48 | 129,23 | 131,75 | 0,42% | 4,00 |
| 19.05.2022 | 126,45 | 132,05 | 125,05 | 131,20 | 2,92% | 160,00 |
| 18.05.2022 | 129,63 | 130,68 | 126,83 | 127,48 | -1,90% | 278,00 |
| 17.05.2022 | 130,68 | 131,23 | 128,63 | 129,95 | -0,50% | 10,00 |
| 16.05.2022 | 130,33 | 131,93 | 128,18 | 130,60 | 0,11% | 14,00 |
| 13.05.2022 | 130,23 | 133,08 | 127,28 | 130,45 | 0,04% | 344,00 |
| 12.05.2022 | 132,63 | 133,58 | 128,55 | 130,40 | -2,10% | 147,00 |
| 11.05.2022 | 133,88 | 137,08 | 132,63 | 133,20 | -0,28% | 22,00 |
| 10.05.2022 | 134,75 | 136,90 | 132,88 | 133,58 | -0,32% | 59,00 |
| 09.05.2022 | 141,70 | 141,70 | 133,65 | 134,00 | -6,18% | 71,00 |
| 06.05.2022 | 143,80 | 145,10 | 141,63 | 142,83 | -0,61% | 269,00 |
| 05.05.2022 | 148,27 | 151,77 | 142,58 | 143,70 | -2,76% | 33,00 |
| 04.05.2022 | 144,63 | 147,95 | 143,33 | 147,77 | 2,07% | - |
| 03.05.2022 | 142,90 | 145,18 | 141,85 | 144,77 | 1,12% | - |
| 02.05.2022 | 142,65 | 143,25 | 139,68 | 143,18 | -0,05% | 37,00 |
| 29.04.2022 | 146,35 | 148,00 | 143,15 | 143,25 | -1,68% | 69,00 |
| 28.04.2022 | 141,77 | 146,30 | 141,58 | 145,70 | 2,37% | 9,00 |
| 27.04.2022 | 142,02 | 144,60 | 141,73 | 142,33 | 0,00% | 45,00 |
| 26.04.2022 | 145,85 | 147,10 | 142,15 | 142,33 | -2,01% | - |
| 25.04.2022 | 145,80 | 147,08 | 141,18 | 145,25 | -1,14% | 167,00 |
| 22.04.2022 | 150,13 | 152,38 | 146,65 | 146,93 | -2,03% | 25,00 |
| 21.04.2022 | 154,35 | 154,40 | 148,00 | 149,98 | -3,09% | 157,00 |
| 20.04.2022 | 152,08 | 155,10 | 151,27 | 154,75 | 1,41% | 185,00 |
| 19.04.2022 | 154,75 | 157,40 | 152,40 | 152,60 | -1,13% | 282,00 |
| 14.04.2022 | 152,23 | 155,43 | 151,23 | 154,35 | 0,82% | - |
| 13.04.2022 | 152,60 | 155,00 | 151,90 | 153,10 | 0,59% | 93,00 |
| 12.04.2022 | 152,68 | 155,08 | 151,48 | 152,20 | -0,03% | 300,00 |
| 11.04.2022 | 152,83 | 155,60 | 151,20 | 152,25 | -0,52% | 256,00 |
| 08.04.2022 | 151,90 | 153,35 | 151,05 | 153,05 | 1,37% | 47,00 |
| 07.04.2022 | 149,88 | 152,98 | 148,83 | 150,98 | 0,47% | 600,00 |
| 06.04.2022 | 147,38 | 151,90 | 146,65 | 150,27 | 1,95% | 227,00 |
| 05.04.2022 | 148,18 | 152,13 | 145,75 | 147,40 | -0,74% | 245,00 |
| 04.04.2022 | 147,98 | 150,50 | 146,88 | 148,50 | 0,19% | 61,00 |
| 01.04.2022 | 144,15 | 148,35 | 142,95 | 148,23 | 2,83% | 5,00 |
| 31.03.2022 | 143,60 | 148,33 | 143,30 | 144,15 | -0,57% | - |
| 30.03.2022 | 141,88 | 145,02 | 140,63 | 144,98 | 2,29% | 288,00 |
| 29.03.2022 | 142,10 | 142,15 | 134,52 | 141,73 | 0,07% | 95,00 |
| 28.03.2022 | 142,25 | 144,10 | 139,27 | 141,63 | -1,56% | 150,00 |
| 25.03.2022 | 143,83 | 144,58 | 142,05 | 143,88 | -0,29% | 130,00 |
| 24.03.2022 | 144,20 | 146,68 | 143,20 | 144,30 | -1,16% | 1.113,00 |
| 23.03.2022 | 141,27 | 146,00 | 140,23 | 146,00 | 3,22% | 23,00 |
| 22.03.2022 | 144,15 | 144,30 | 139,77 | 141,45 | -1,60% | 30,00 |
| 21.03.2022 | 141,05 | 145,10 | 140,80 | 143,75 | 2,42% | 259,00 |
| 18.03.2022 | 140,55 | 143,40 | 139,08 | 140,35 | -0,53% | 70,00 |
| 17.03.2022 | 140,27 | 142,77 | 139,88 | 141,10 | 1,00% | 74,00 |
| 16.03.2022 | 140,63 | 141,23 | 137,77 | 139,70 | -0,92% | 46,00 |
| 15.03.2022 | 138,40 | 141,60 | 136,38 | 141,00 | 0,00% | 224,00 |
| 14.03.2022 | 144,08 | 145,18 | 137,45 | 141,00 | -2,61% | 1.072,00 |
| 11.03.2022 | 144,50 | 146,65 | 141,52 | 144,77 | -0,82% | 186,00 |
| 10.03.2022 | 144,58 | 148,52 | 142,08 | 145,98 | 0,52% | 160,00 |
| 09.03.2022 | 148,05 | 148,08 | 140,33 | 145,23 | -2,11% | 174,00 |
| 08.03.2022 | 154,25 | 155,75 | 144,83 | 148,35 | -1,43% | 186,00 |
| 07.03.2022 | 148,25 | 151,98 | 145,27 | 150,50 | 3,88% | 340,00 |
| 04.03.2022 | 139,08 | 145,52 | 139,08 | 144,88 | 4,41% | 580,00 |
| 03.03.2022 | 136,15 | 138,83 | 135,38 | 138,75 | 2,15% | 17,00 |
| 02.03.2022 | 134,10 | 136,10 | 132,35 | 135,83 | 0,76% | - |
| 01.03.2022 | 131,08 | 137,98 | 130,77 | 134,80 | 2,53% | 63,00 |
| 28.02.2022 | 133,48 | 134,98 | 129,83 | 131,48 | 0,65% | 30,00 |
| 25.02.2022 | 131,25 | 131,55 | 127,55 | 130,63 | 0,99% | 208,00 |
| 24.02.2022 | 132,30 | 137,98 | 127,58 | 129,35 | -0,50% | 108,00 |
| 23.02.2022 | 127,55 | 130,40 | 126,43 | 130,00 | 1,80% | 133,00 |
| 22.02.2022 | 131,43 | 131,83 | 127,03 | 127,70 | -2,13% | - |
| 21.02.2022 | 129,38 | 130,52 | 128,83 | 130,48 | -0,10% | 65,00 |
| 18.02.2022 | 131,60 | 133,02 | 130,43 | 130,60 | -0,84% | 200,00 |
| 17.02.2022 | 128,18 | 133,58 | 127,70 | 131,70 | 3,11% | 457,00 |
| 16.02.2022 | 124,60 | 128,40 | 124,20 | 127,73 | 2,61% | 132,00 |
| 15.02.2022 | 127,43 | 127,78 | 122,38 | 124,48 | -1,70% | 37,00 |
| 14.02.2022 | 125,43 | 127,63 | 125,25 | 126,63 | 1,12% | 22,00 |
| 11.02.2022 | 118,13 | 125,88 | 117,78 | 125,23 | 6,15% | 209,00 |
| 10.02.2022 | 120,28 | 122,00 | 117,48 | 117,98 | -1,87% | 14,00 |
| 09.02.2022 | 122,25 | 122,60 | 119,83 | 120,23 | -1,68% | - |
| 08.02.2022 | 119,98 | 122,35 | 119,18 | 122,28 | 1,96% | - |
| 07.02.2022 | 117,28 | 120,30 | 117,10 | 119,93 | 2,65% | - |
| 04.02.2022 | 117,90 | 119,13 | 116,58 | 116,83 | -1,02% | - |
| 03.02.2022 | 118,33 | 118,98 | 116,18 | 118,03 | -0,42% | 130,00 |
| 02.02.2022 | 117,28 | 120,43 | 116,85 | 118,53 | 0,64% | 343,00 |
| 01.02.2022 | 117,98 | 118,83 | 115,08 | 117,78 | 0,04% | 100,00 |
| 31.01.2022 | 115,60 | 118,08 | 115,05 | 117,73 | 2,37% | 61,00 |
| 28.01.2022 | 114,93 | 115,23 | 112,68 | 115,00 | 0,20% | 87,00 |
| 27.01.2022 | 114,68 | 116,73 | 113,65 | 114,78 | -0,48% | 40,00 |
| 26.01.2022 | 115,10 | 118,33 | 114,05 | 115,33 | 0,04% | 40,00 |
| 25.01.2022 | 114,35 | 116,15 | 112,85 | 115,28 | 0,96% | - |
| 24.01.2022 | 115,70 | 116,70 | 110,53 | 114,18 | -0,98% | 250,00 |
| 21.01.2022 | 119,03 | 119,33 | 114,80 | 115,30 | -3,15% | 65,00 |
| 20.01.2022 | 121,08 | 122,50 | 118,50 | 119,05 | -2,04% | 46,00 |
| 19.01.2022 | 114,88 | 121,65 | 114,55 | 121,53 | 5,70% | 334,00 |
| 18.01.2022 | 114,05 | 116,48 | 113,08 | 114,98 | 0,72% | 20,00 |
| 17.01.2022 | 114,18 | 114,55 | 113,73 | 114,15 | 0,20% | 23,00 |
| 14.01.2022 | 115,23 | 115,78 | 112,78 | 113,93 | -0,78% | 50,00 |
| 13.01.2022 | 116,48 | 116,58 | 114,75 | 114,83 | -1,48% | 50,00 |
| 12.01.2022 | 116,63 | 117,73 | 115,00 | 116,55 | -0,38% | 4,00 |
| 11.01.2022 | 116,60 | 117,25 | 114,78 | 117,00 | 0,73% | 45,00 |
| 10.01.2022 | 112,05 | 116,53 | 111,83 | 116,15 | 3,68% | 151,00 |
| 07.01.2022 | 112,55 | 112,78 | 110,43 | 112,03 | -0,09% | 470,00 |
| 06.01.2022 | 115,03 | 115,43 | 112,00 | 112,13 | -3,11% | 207,00 |
| 05.01.2022 | 120,53 | 121,65 | 115,73 | 115,73 | -4,16% | 51,00 |
| 04.01.2022 | 120,70 | 121,93 | 119,85 | 120,75 | 0,25% | 9,00 |
| 03.01.2022 | 121,88 | 122,18 | 119,95 | 120,45 | 0,84% | 95,00 |