Börse:
114,325€
1,62%
Echtzeit-Aktienkurs Franco-Nevada Corp
Bid:
111,000€
Ask:
117,650€
Aktienkurse zur Franco-Nevada Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 113,00 | 115,15 | 111,70 | 114,10 | 1,42% | 520,00 |
| 28.10.2020 | 116,75 | 116,75 | 112,50 | 112,50 | -3,18% | 1.581,00 |
| 27.10.2020 | 115,15 | 116,40 | 114,75 | 116,20 | 0,82% | 302,00 |
| 26.10.2020 | 115,75 | 116,80 | 115,20 | 115,25 | -1,71% | 790,00 |
| 23.10.2020 | 119,20 | 119,20 | 116,80 | 117,25 | -0,64% | 153,00 |
| 22.10.2020 | 118,30 | 118,85 | 116,10 | 118,00 | -0,80% | 923,00 |
| 21.10.2020 | 117,85 | 118,95 | 117,85 | 118,95 | 0,46% | 309,00 |
| 20.10.2020 | 116,45 | 118,40 | 116,15 | 118,40 | 1,63% | 1.780,00 |
| 19.10.2020 | 120,70 | 120,75 | 116,50 | 116,50 | -3,20% | 403,00 |
| 16.10.2020 | 120,85 | 120,85 | 119,35 | 120,35 | 0,42% | 200,00 |
| 15.10.2020 | 119,80 | 120,25 | 118,75 | 119,85 | -0,13% | 216,00 |
| 14.10.2020 | 120,25 | 122,00 | 120,00 | 120,00 | -0,46% | 300,00 |
| 13.10.2020 | 121,30 | 121,65 | 118,50 | 120,55 | -0,82% | 558,00 |
| 12.10.2020 | 119,05 | 121,85 | 118,95 | 121,55 | 1,76% | 1.554,00 |
| 09.10.2020 | 117,05 | 119,45 | 117,05 | 119,45 | 2,36% | 460,00 |
| 08.10.2020 | 114,65 | 117,25 | 114,65 | 116,70 | 1,74% | 419,00 |
| 07.10.2020 | 115,30 | 116,55 | 114,00 | 114,70 | -0,26% | 751,00 |
| 06.10.2020 | 120,30 | 120,45 | 115,00 | 115,00 | -3,97% | 852,00 |
| 05.10.2020 | 119,50 | 121,00 | 119,10 | 119,75 | 0,21% | 776,00 |
| 02.10.2020 | 121,20 | 121,65 | 119,50 | 119,50 | -1,24% | 790,00 |
| 01.10.2020 | 119,30 | 121,70 | 119,30 | 121,00 | 1,04% | 228,00 |
| 30.09.2020 | 118,40 | 120,35 | 118,40 | 119,75 | 0,67% | 288,00 |
| 29.09.2020 | 119,10 | 120,15 | 118,75 | 118,95 | -0,25% | 573,00 |
| 28.09.2020 | 117,80 | 119,30 | 117,60 | 119,25 | 0,04% | 560,00 |
| 25.09.2020 | 119,00 | 119,90 | 117,55 | 119,20 | -0,33% | 935,00 |
| 24.09.2020 | 114,90 | 120,00 | 114,75 | 119,60 | 2,79% | 1.659,00 |
| 23.09.2020 | 120,35 | 120,45 | 116,35 | 116,35 | -3,86% | 1.545,00 |
| 22.09.2020 | 119,90 | 122,40 | 119,08 | 121,03 | 1,13% | - |
| 21.09.2020 | 120,60 | 121,60 | 117,78 | 119,68 | -2,68% | - |
| 18.09.2020 | 123,93 | 124,70 | 122,40 | 122,98 | -0,67% | - |
| 17.09.2020 | 124,18 | 124,55 | 121,13 | 123,80 | -1,37% | - |
| 16.09.2020 | 125,60 | 126,58 | 124,43 | 125,53 | 0,26% | - |
| 15.09.2020 | 124,60 | 126,60 | 124,15 | 125,20 | 1,13% | - |
| 14.09.2020 | 123,53 | 124,28 | 122,03 | 123,80 | 0,98% | - |
| 11.09.2020 | 124,40 | 124,75 | 122,20 | 122,60 | -1,29% | 607,00 |
| 10.09.2020 | 127,35 | 127,60 | 124,20 | 124,20 | -2,89% | 842,00 |
| 09.09.2020 | 122,35 | 128,00 | 122,30 | 127,90 | 1,95% | 427,00 |
| 08.09.2020 | 122,90 | 125,45 | 119,20 | 125,45 | 1,54% | 1.299,00 |
| 07.09.2020 | 123,30 | 123,55 | 122,65 | 123,55 | 0,32% | 316,00 |
| 04.09.2020 | 126,25 | 126,95 | 121,30 | 123,15 | -1,36% | 477,00 |
| 03.09.2020 | 126,60 | 126,95 | 122,65 | 124,85 | -1,07% | 762,00 |
| 02.09.2020 | 125,00 | 126,70 | 123,90 | 126,20 | 1,32% | 983,00 |
| 01.09.2020 | 127,00 | 128,60 | 123,35 | 124,55 | -2,08% | 949,00 |
| 31.08.2020 | 126,45 | 127,50 | 125,25 | 127,20 | 0,83% | 2.891,00 |
| 28.08.2020 | 125,55 | 127,75 | 125,55 | 126,15 | 0,16% | 680,00 |
| 27.08.2020 | 125,55 | 127,20 | 125,00 | 125,95 | -1,22% | 667,00 |
| 26.08.2020 | 123,10 | 127,70 | 123,10 | 127,50 | 3,11% | 638,00 |
| 25.08.2020 | 124,05 | 124,05 | 120,00 | 123,65 | -0,84% | 2.077,00 |
| 24.08.2020 | 124,75 | 126,40 | 124,55 | 124,70 | -0,83% | 860,00 |
| 21.08.2020 | 126,15 | 127,45 | 124,50 | 125,75 | -0,67% | 418,00 |
| 20.08.2020 | 124,95 | 126,60 | 124,20 | 126,60 | 1,08% | 478,00 |
| 19.08.2020 | 127,15 | 127,45 | 124,05 | 125,25 | -1,73% | 1.087,00 |
| 18.08.2020 | 129,20 | 131,30 | 127,45 | 127,45 | -0,86% | 1.076,00 |
| 17.08.2020 | 124,85 | 128,70 | 124,85 | 128,55 | 3,25% | 2.238,00 |
| 14.08.2020 | 125,75 | 125,75 | 123,35 | 124,50 | 0,00% | 815,00 |
| 13.08.2020 | 124,75 | 126,70 | 123,35 | 124,50 | 1,43% | 1.008,00 |
| 12.08.2020 | 121,00 | 125,85 | 121,00 | 122,75 | 0,95% | 2.783,00 |
| 11.08.2020 | 128,95 | 128,95 | 120,00 | 121,60 | -6,06% | 5.324,00 |
| 10.08.2020 | 129,65 | 134,80 | 129,45 | 129,45 | -0,88% | 2.277,00 |
| 07.08.2020 | 131,15 | 132,65 | 130,50 | 130,60 | -0,27% | 1.629,00 |
| 06.08.2020 | 136,65 | 138,95 | 129,45 | 130,95 | -3,50% | 3.195,00 |
| 05.08.2020 | 138,50 | 140,95 | 134,95 | 135,70 | -1,34% | 7.846,00 |
| 04.08.2020 | 134,50 | 137,55 | 133,05 | 137,55 | 2,88% | 2.230,00 |
| 03.08.2020 | 136,70 | 136,80 | 132,65 | 133,70 | -1,44% | 4.190,00 |
| 31.07.2020 | 133,35 | 136,15 | 132,50 | 135,65 | 2,11% | 1.844,00 |
| 30.07.2020 | 137,00 | 137,00 | 131,45 | 132,85 | -2,39% | 1.851,00 |
| 29.07.2020 | 139,65 | 139,85 | 134,90 | 136,10 | -2,54% | 646,00 |
| 28.07.2020 | 139,00 | 140,85 | 135,55 | 139,65 | 0,40% | 1.983,00 |
| 27.07.2020 | 138,15 | 140,95 | 137,70 | 139,10 | 2,28% | 2.079,00 |
| 24.07.2020 | 134,65 | 136,60 | 134,52 | 136,00 | -1,00% | - |
| 23.07.2020 | 137,08 | 139,18 | 135,15 | 137,38 | 1,20% | - |
| 22.07.2020 | 136,73 | 137,38 | 134,85 | 135,75 | 0,13% | - |
| 21.07.2020 | 134,90 | 138,10 | 134,50 | 135,58 | 1,02% | - |
| 20.07.2020 | 131,25 | 136,10 | 131,02 | 134,20 | 2,33% | - |
| 17.07.2020 | 129,50 | 131,65 | 129,50 | 131,15 | 0,96% | 620,00 |
| 16.07.2020 | 129,80 | 130,80 | 128,55 | 129,90 | -0,04% | 554,00 |
| 15.07.2020 | 128,30 | 129,95 | 127,25 | 129,95 | 1,29% | 697,00 |
| 14.07.2020 | 124,90 | 128,30 | 123,55 | 128,30 | 2,23% | 731,00 |
| 13.07.2020 | 126,95 | 129,05 | 125,50 | 125,50 | -0,87% | 1.929,00 |
| 10.07.2020 | 127,90 | 129,20 | 125,40 | 126,60 | -0,98% | 1.475,00 |
| 09.07.2020 | 126,80 | 128,60 | 124,60 | 127,85 | 0,27% | 3.715,00 |
| 08.07.2020 | 126,30 | 128,25 | 125,50 | 127,50 | 1,55% | 2.719,00 |
| 07.07.2020 | 122,10 | 125,90 | 122,05 | 125,55 | 2,74% | 1.206,00 |
| 06.07.2020 | 121,55 | 123,70 | 121,40 | 122,20 | -0,12% | 1.586,00 |
| 03.07.2020 | 122,15 | 122,95 | 120,70 | 122,35 | -0,57% | 877,00 |
| 02.07.2020 | 122,80 | 124,95 | 122,05 | 123,05 | -0,85% | 787,00 |
| 01.07.2020 | 124,15 | 125,85 | 121,70 | 124,10 | -0,08% | 1.164,00 |
| 30.06.2020 | 123,10 | 125,05 | 122,70 | 124,20 | 0,98% | 1.238,00 |
| 29.06.2020 | 122,75 | 123,15 | 121,60 | 123,00 | 0,78% | 1.724,00 |
| 26.06.2020 | 122,10 | 122,65 | 119,35 | 122,05 | 1,58% | 2.117,00 |
| 25.06.2020 | 120,10 | 121,40 | 119,00 | 120,15 | 0,29% | 1.494,00 |
| 24.06.2020 | 121,40 | 123,00 | 118,25 | 119,80 | -0,58% | 4.073,00 |
| 23.06.2020 | 122,95 | 124,05 | 120,50 | 120,50 | -0,90% | 3.196,00 |
| 22.06.2020 | 120,05 | 122,95 | 119,30 | 121,60 | 3,40% | 4.338,00 |
| 19.06.2020 | 115,30 | 118,65 | 115,30 | 117,60 | 2,53% | 2.984,00 |
| 18.06.2020 | 115,90 | 116,65 | 114,40 | 114,70 | -0,43% | 1.667,00 |
| 17.06.2020 | 113,00 | 117,00 | 112,75 | 115,20 | 0,66% | 555,00 |
| 16.06.2020 | 117,25 | 118,30 | 114,00 | 114,45 | -1,80% | 574,00 |
| 15.06.2020 | 114,70 | 116,90 | 111,45 | 116,55 | 1,35% | 1.810,00 |
| 12.06.2020 | 116,15 | 117,85 | 115,00 | 115,00 | 0,44% | 1.221,00 |