Börse:
128,675€
-0,43%
Echtzeit-Aktienkurs Franco-Nevada Corp.
Bid:
128,100€
Ask:
129,250€
Aktienkurse zur Franco-Nevada Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 129,60 | 129,73 | 128,43 | 128,73 | -0,39% | 20,00 |
| 01.07.2022 | 124,85 | 130,15 | 124,00 | 129,23 | 3,01% | 254,00 |
| 30.06.2022 | 130,88 | 132,88 | 125,20 | 125,45 | -4,56% | 36,00 |
| 29.06.2022 | 131,08 | 132,93 | 129,98 | 131,45 | 0,61% | - |
| 28.06.2022 | 132,27 | 133,70 | 130,58 | 130,65 | -1,00% | - |
| 27.06.2022 | 132,27 | 132,98 | 129,55 | 131,98 | 0,74% | - |
| 24.06.2022 | 128,63 | 131,77 | 127,48 | 131,00 | 1,63% | - |
| 23.06.2022 | 132,23 | 134,43 | 128,08 | 128,90 | -2,72% | 50,00 |
| 22.06.2022 | 133,23 | 135,15 | 131,45 | 132,50 | -0,62% | 10,00 |
| 21.06.2022 | 131,93 | 134,23 | 130,98 | 133,33 | 0,60% | - |
| 20.06.2022 | 132,65 | 133,48 | 130,52 | 132,52 | -0,02% | 15,00 |
| 17.06.2022 | 131,98 | 134,83 | 131,80 | 132,55 | 0,19% | 36,00 |
| 16.06.2022 | 133,00 | 133,80 | 129,27 | 132,30 | -0,32% | 53,00 |
| 15.06.2022 | 133,02 | 136,08 | 130,95 | 132,73 | -0,19% | - |
| 14.06.2022 | 135,60 | 136,00 | 132,13 | 132,98 | -1,88% | 250,00 |
| 13.06.2022 | 139,23 | 140,33 | 133,88 | 135,52 | -2,94% | 55,00 |
| 10.06.2022 | 132,77 | 140,75 | 131,58 | 139,63 | 4,73% | 56,00 |
| 09.06.2022 | 134,45 | 135,40 | 132,52 | 133,33 | -0,95% | - |
| 08.06.2022 | 136,30 | 137,00 | 134,52 | 134,60 | -1,46% | - |
| 07.06.2022 | 134,70 | 137,93 | 134,55 | 136,60 | 1,34% | 117,00 |
| 06.06.2022 | 134,40 | 135,93 | 133,70 | 134,80 | 0,50% | 157,00 |
| 03.06.2022 | 136,75 | 137,43 | 133,88 | 134,13 | -2,10% | - |
| 02.06.2022 | 133,50 | 137,43 | 133,33 | 137,00 | 2,49% | - |
| 01.06.2022 | 131,77 | 134,93 | 131,25 | 133,68 | 1,06% | 75,00 |
| 31.05.2022 | 133,15 | 135,88 | 132,05 | 132,27 | -0,56% | - |
| 30.05.2022 | 133,68 | 135,02 | 131,75 | 133,02 | 0,23% | 45,00 |
| 27.05.2022 | 131,48 | 133,23 | 131,38 | 132,73 | 1,03% | 60,00 |
| 26.05.2022 | 130,58 | 132,52 | 129,88 | 131,38 | -0,17% | 55,00 |
| 25.05.2022 | 131,55 | 132,63 | 130,27 | 131,60 | -0,27% | - |
| 24.05.2022 | 131,48 | 132,63 | 129,23 | 131,95 | 0,69% | 4,00 |
| 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 |