Franco-Nevada Corporation FNV
NYSE
$243,85-1,90 (-0,77 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $245,75 | +0,37 % | $243,28 | $246,49 | $243,20 | 208,60K |
| 2026-10-09 | $244,85 | +1,81 % | $245,00 | $247,96 | $243,89 | 509,10K |
| 2026-10-08 | $240,50 | +1,09 % | $236,48 | $242,31 | $236,17 | 423,10K |
| 2026-10-07 | $237,90 | -2,49 % | $238,42 | $239,57 | $235,95 | 513,70K |
| 2026-10-06 | $243,98 | +1,33 % | $241,69 | $246,57 | $239,43 | 670,80K |
| 2026-10-05 | $240,78 | +0,62 % | $239,46 | $243,19 | $234,96 | 441,60K |
| 2026-10-02 | $239,30 | +1,49 % | $238,83 | $242,52 | $235,79 | 786,30K |
| 2026-10-01 | $235,79 | -0,97 % | $237,96 | $241,71 | $235,49 | 842,00K |
| 2026-09-30 | $238,11 | -3,96 % | $252,06 | $259,00 | $220,16 | 3,66M |
| 2026-09-29 | $247,94 | +0,87 % | $245,81 | $248,95 | $245,00 | 585,20K |
| 2026-09-28 | $245,81 | -4,68 % | $247,50 | $251,71 | $244,56 | 783,80K |
| 2026-09-25 | $257,87 | -0,78 % | $260,99 | $260,99 | $255,19 | 377,50K |
| 2026-09-24 | $259,89 | -0,39 % | $258,76 | $260,13 | $255,01 | 570,90K |
| 2026-09-23 | $260,91 | -2,35 % | $261,05 | $262,37 | $258,00 | 661,70K |
| 2026-09-22 | $267,20 | +2,11 % | $261,69 | $269,10 | $261,03 | 532,40K |
| 2026-09-21 | $261,68 | -1,60 % | $266,51 | $266,51 | $261,29 | 467,50K |
| 2026-09-18 | $265,93 | -0,25 % | $267,63 | $267,63 | $261,39 | 1,10M |
| 2026-09-17 | $266,60 | +2,77 % | $266,82 | $268,31 | $261,34 | 397,40K |
| 2026-09-16 | $259,41 | -1,40 % | $266,43 | $268,05 | $255,66 | 675,60K |
| 2026-09-15 | $263,09 | +0,54 % | $261,37 | $264,28 | $259,74 | 560,90K |
| 2026-09-14 | $261,67 | -1,63 % | $258,17 | $263,46 | $257,39 | 696,40K |
| 2026-09-11 | $266,00 | +2,05 % | $264,00 | $267,75 | $262,75 | 734,20K |
| 2026-09-10 | $260,66 | -1,80 % | $260,62 | $263,57 | $256,78 | 650,80K |
| 2026-09-09 | $265,43 | +0,42 % | $269,09 | $271,75 | $264,29 | 2,14M |
| 2026-09-08 | $264,31 | -0,70 % | $266,25 | $269,68 | $263,48 | 352,70K |
| 2026-09-04 | $266,18 | -1,53 % | $263,41 | $269,07 | $263,14 | 462,50K |
| 2026-09-03 | $270,31 | +4,08 % | $266,63 | $271,62 | $262,68 | 824,00K |
| 2026-09-02 | $259,71 | +1,68 % | $261,46 | $262,99 | $256,46 | 748,50K |
| 2026-09-01 | $255,42 | -2,94 % | $257,40 | $263,00 | $254,41 | 947,70K |
| 2026-08-31 | $263,15 | -1,13 % | $265,78 | $266,59 | $260,58 | 703,50K |
| 2026-08-28 | $266,16 | -1,90 % | $272,84 | $273,98 | $262,18 | 1,14M |
| 2026-08-27 | $271,31 | +1,47 % | $267,23 | $272,48 | $265,87 | 537,00K |
| 2026-08-26 | $267,37 | -1,62 % | $267,02 | $269,61 | $263,57 | 1,02M |
| 2026-08-25 | $271,77 | +0,61 % | $264,49 | $272,76 | $264,38 | 771,50K |
| 2026-08-24 | $270,13 | +1,65 % | $266,76 | $270,19 | $264,88 | 649,60K |
| 2026-08-21 | $265,74 | +2,94 % | $266,32 | $267,59 | $262,85 | 1,12M |
| 2026-08-20 | $258,14 | +2,82 % | $249,00 | $258,75 | $248,78 | 1,09M |
| 2026-08-19 | $251,07 | +7,77 % | $242,80 | $252,02 | $241,40 | 1,05M |
| 2026-08-18 | $232,96 | -2,35 % | $236,00 | $237,22 | $232,60 | 618,10K |
| 2026-08-17 | $238,56 | +1,86 % | $235,32 | $239,38 | $233,04 | 559,00K |
| 2026-08-14 | $234,21 | +1,14 % | $234,69 | $236,56 | $232,24 | 477,60K |
| 2026-08-13 | $231,57 | -1,85 % | $233,00 | $233,88 | $228,76 | 899,20K |
| 2026-08-12 | $235,94 | -1,99 % | $241,28 | $241,28 | $232,35 | 1,13M |
| 2026-08-11 | $240,74 | -0,07 % | $240,93 | $243,25 | $238,97 | 705,60K |
| 2026-08-10 | $240,90 | +0,94 % | $237,28 | $241,12 | $234,28 | 794,00K |
| 2026-08-07 | $238,65 | +3,28 % | $243,05 | $245,79 | $235,50 | 1,39M |
| 2026-08-06 | $231,08 | +2,00 % | $224,52 | $231,86 | $224,01 | 1,04M |
| 2026-08-05 | $226,55 | +3,51 % | $230,71 | $232,06 | $225,53 | 912,80K |
| 2026-08-04 | $218,86 | +1,98 % | $218,63 | $221,86 | $216,68 | 783,70K |
| 2026-08-03 | $214,62 | +0,80 % | $211,78 | $215,45 | $210,51 | 354,30K |
| 2026-07-31 | $212,92 | -3,81 % | $217,20 | $218,10 | $210,67 | 647,80K |
| 2026-07-30 | $221,36 | +3,26 % | $218,57 | $221,56 | $215,64 | 696,50K |
| 2026-07-29 | $214,37 | +1,79 % | $209,24 | $219,10 | $207,50 | 1,01M |
| 2026-07-28 | $210,60 | -1,79 % | $211,87 | $213,82 | $209,24 | 490,00K |
| 2026-07-27 | $214,43 | -0,12 % | $214,94 | $217,10 | $211,42 | 461,80K |
| 2026-07-24 | $214,68 | +0,21 % | $216,00 | $216,08 | $213,09 | 719,90K |
| 2026-07-23 | $214,22 | +0,05 % | $209,42 | $215,46 | $209,19 | 783,20K |
| 2026-07-22 | $214,11 | +3,24 % | $212,00 | $216,62 | $211,74 | 1,08M |
| 2026-07-21 | $207,40 | +3,61 % | $203,10 | $209,30 | $202,15 | 626,20K |
| 2026-07-20 | $200,17 | -0,30 % | $199,50 | $202,07 | $199,40 | 769,70K |
| 2026-07-17 | $200,77 | +1,33 % | $196,57 | $201,59 | $195,29 | 718,80K |
| 2026-07-16 | $198,14 | -2,18 % | $199,00 | $202,13 | $196,57 | 701,60K |
| 2026-07-15 | $202,55 | -0,20 % | $203,05 | $205,26 | $199,94 | 717,20K |
| 2026-07-14 | $202,95 | +1,23 % | $205,55 | $206,87 | $201,75 | 733,50K |
| 2026-07-13 | $200,49 | -2,45 % | $201,67 | $204,71 | $199,39 | 982,60K |
| 2026-07-10 | $205,52 | -1,24 % | $207,61 | $207,90 | $203,61 | 407,80K |
| 2026-07-09 | $208,09 | +2,18 % | $206,63 | $209,19 | $203,94 | 448,20K |
| 2026-07-08 | $203,66 | -2,83 % | $205,70 | $207,10 | $199,00 | 823,20K |
| 2026-07-07 | $209,60 | -1,49 % | $211,87 | $214,21 | $207,79 | 487,50K |
| 2026-07-06 | $212,77 | -2,21 % | $218,06 | $220,00 | $211,51 | 543,50K |
| 2026-07-02 | $217,58 | +4,36 % | $213,99 | $217,74 | $213,50 | 711,50K |
| 2026-07-01 | $208,49 | +0,02 % | $207,40 | $214,17 | $207,40 | 644,00K |
| 2026-06-30 | $208,44 | +0,57 % | $207,93 | $209,08 | $203,50 | 574,70K |
| 2026-06-29 | $207,26 | -3,66 % | $214,40 | $214,40 | $206,14 | 744,90K |
| 2026-06-26 | $215,14 | +2,45 % | $211,42 | $217,21 | $211,42 | 1,13M |
| 2026-06-25 | $210,00 | +0,11 % | $215,23 | $215,39 | $209,18 | 879,20K |
| 2026-06-24 | $209,76 | -1,94 % | $206,72 | $210,96 | $206,56 | 835,30K |
| 2026-06-23 | $213,92 | -3,09 % | $215,21 | $217,67 | $212,58 | 648,80K |
| 2026-06-22 | $220,73 | +0,67 % | $214,83 | $221,10 | $214,47 | 806,50K |
| 2026-06-18 | $219,26 | -3,38 % | $225,43 | $231,79 | $217,44 | 1,40M |
| 2026-06-17 | $226,93 | -1,41 % | $227,50 | $237,43 | $226,65 | 965,20K |
| 2026-06-16 | $230,17 | +3,52 % | $225,91 | $233,32 | $225,59 | 816,00K |
| 2026-06-15 | $222,35 | +6,15 % | $217,00 | $223,52 | $217,00 | 1,63M |
| 2026-06-12 | $209,46 | +0,75 % | $209,99 | $212,43 | $204,25 | 1,06M |
| 2026-06-11 | $207,91 | -0,26 % | $210,20 | $210,87 | $205,11 | 1,43M |
| 2026-06-10 | $208,46 | -1,74 % | $208,00 | $214,54 | $207,39 | 3,26M |
| 2026-06-09 | $212,16 | -1,21 % | $217,21 | $217,23 | $206,09 | 727,60K |
| 2026-06-08 | $214,75 | -1,82 % | $220,05 | $221,19 | $213,28 | 1,23M |
| 2026-06-05 | $218,74 | -7,31 % | $231,15 | $231,15 | $217,79 | 1,09M |
| 2026-06-04 | $235,98 | +2,99 % | $231,93 | $239,99 | $231,93 | 901,90K |