Deutsche Märkte öffnen in 7 Stunden 31 Minuten

Franco-Nevada Corporation (FNV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
147,26+1,14 (+0,78%)
Börsenschluss: 04:00PM EST
147,26 0,00 (0,00%)
Nachbörse: 05:52PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022149,33150,00146,41147,26147,26634.357
30. Nov. 2022143,84146,73141,92146,12146,12649.900
29. Nov. 2022140,98142,69139,99141,92141,92412.200
28. Nov. 2022143,42143,80139,23139,30139,30484.700
25. Nov. 2022144,50144,96143,53144,45144,45312.400
23. Nov. 2022143,00144,54141,33144,50144,50607.500
22. Nov. 2022138,40143,37137,97143,36143,36565.700
21. Nov. 2022137,94138,16136,03137,19137,19372.300
18. Nov. 2022136,02138,96135,42138,79138,79461.000
17. Nov. 2022136,71137,06135,35136,43136,43473.400
16. Nov. 2022140,50140,82138,89139,36139,36403.100
15. Nov. 2022142,63143,00139,02140,64140,64581.300
14. Nov. 2022140,70142,91140,38140,85140,85453.200
11. Nov. 2022139,87141,93139,08141,65141,65640.600
10. Nov. 2022138,37141,39137,48139,61139,611.070.500
09. Nov. 2022134,75135,89131,61132,20132,20730.300
08. Nov. 2022126,02135,54125,76134,00134,001.084.300
07. Nov. 2022127,25127,25123,52125,76125,76578.800
04. Nov. 2022121,56127,24121,56126,95126,95885.300
03. Nov. 2022118,26119,69116,50117,68117,68731.100
02. Nov. 2022125,82126,72118,92119,42119,421.174.800
01. Nov. 2022126,35127,39124,67125,45125,45759.200
31. Okt. 2022123,42124,43123,07123,58123,58580.000
28. Okt. 2022123,03125,04122,49124,76124,76396.300
27. Okt. 2022125,14126,41124,26124,47124,47498.600
26. Okt. 2022123,90126,55122,76125,25125,25702.300
25. Okt. 2022121,11122,95120,50122,39122,39566.400
24. Okt. 2022119,71121,01118,71120,49120,49468.600
21. Okt. 2022116,94121,24116,88121,19121,19572.300
20. Okt. 2022117,25119,59116,21116,71116,71432.300
19. Okt. 2022116,57118,38115,71117,42117,42605.100
18. Okt. 2022119,91120,60117,13118,30118,30398.700
17. Okt. 2022117,60121,09117,41119,06119,06664.500
14. Okt. 2022118,77118,77114,77115,16115,16556.800
13. Okt. 2022115,00119,18111,27119,02119,02807.000
12. Okt. 2022117,90118,87116,43118,41118,41441.100
11. Okt. 2022118,38120,30116,92117,53117,53431.700
10. Okt. 2022119,19121,20118,61118,68118,68261.300
07. Okt. 2022123,67125,15120,03120,16120,16925.300
06. Okt. 2022122,64125,62122,46125,39125,39610.300
05. Okt. 2022123,44123,87121,31123,51123,51558.100
04. Okt. 2022124,14126,61123,29125,44125,44832.800
03. Okt. 2022121,30122,66120,57122,28122,28842.800
30. Sept. 2022118,12121,36117,28119,48119,48507.600
29. Sept. 2022117,06118,43115,48118,12118,12598.900
28. Sept. 2022114,00117,87114,00117,78117,78773.700
27. Sept. 2022113,03114,29111,71112,59112,59552.500
26. Sept. 2022113,07114,42109,70111,58111,58802.000
23. Sept. 2022115,42115,64112,75114,13114,13812.100
22. Sept. 2022119,29120,40117,73118,21118,21333.400
21. Sept. 2022119,45121,74117,51118,82118,82540.000
20. Sept. 2022118,91119,13117,25118,72118,72406.200
19. Sept. 2022116,56120,70116,47120,63120,63554.100
16. Sept. 2022115,45119,48115,44118,21118,211.183.500
15. Sept. 2022121,50121,99116,75117,71117,71764.500
14. Sept. 2022122,54124,72121,92122,56122,56583.000
14. Sept. 20220.32 Dividende
13. Sept. 2022123,27125,03121,66122,02121,70606.000
12. Sept. 2022127,28128,00125,32126,26125,93623.500
09. Sept. 2022125,08126,25124,35125,97125,64525.200
08. Sept. 2022121,90124,61121,51123,74123,42436.700
07. Sept. 2022119,56123,97118,80122,65122,33580.100
06. Sept. 2022121,94123,17119,53119,74119,43526.000
02. Sept. 2022120,50122,69118,96121,59121,27704.000
01. Sept. 2022118,60119,30117,39118,38118,07768.000
31. Aug. 2022121,95122,84120,20120,20119,88580.700
30. Aug. 2022125,24125,39121,74122,45122,13518.900
29. Aug. 2022125,86127,74125,03125,38125,05428.200
26. Aug. 2022132,27132,87126,20126,96126,63570.600
25. Aug. 2022133,43133,43130,92132,42132,07359.600
24. Aug. 2022130,54132,94130,04132,50132,15462.600
23. Aug. 2022129,39133,81129,03131,29130,95571.900
22. Aug. 2022127,03129,00126,30128,75128,41402.000
19. Aug. 2022129,54129,74128,16128,52128,18376.600
18. Aug. 2022129,88131,33129,25130,15129,81365.800
17. Aug. 2022132,85132,85129,69130,02129,68569.400
16. Aug. 2022131,95133,15130,79133,03132,68346.900
15. Aug. 2022130,85132,69130,22132,36132,01430.800
12. Aug. 2022131,58133,92130,87133,34132,99812.400
11. Aug. 2022133,89134,93130,24130,73130,391.101.300
10. Aug. 2022132,40134,83131,53133,79133,44653.900
09. Aug. 2022131,10131,88129,51131,79131,44594.100
08. Aug. 2022129,87131,29129,62130,91130,57667.400
05. Aug. 2022127,10128,27124,89128,24127,90524.600
04. Aug. 2022125,25130,37125,04129,19128,85661.800
03. Aug. 2022126,46126,46122,80124,49124,16509.100
02. Aug. 2022128,46129,54125,67125,82125,49507.200
01. Aug. 2022128,36128,73126,50127,26126,93291.600
29. Juli 2022126,83128,63125,21127,98127,64615.400
28. Juli 2022129,20129,79125,75126,56126,23820.300
27. Juli 2022124,87127,33123,66126,46126,13746.100
26. Juli 2022124,80126,16123,73125,27124,94448.300
25. Juli 2022124,76125,45122,38123,99123,66691.900
22. Juli 2022126,71129,06124,37124,71124,38636.600
21. Juli 2022123,34126,34123,29125,07124,74721.000
20. Juli 2022124,78126,38122,75123,06122,74758.800
19. Juli 2022126,17126,32122,79124,08123,75998.100
18. Juli 2022129,50130,50125,96126,00125,67529.900
15. Juli 2022128,66128,90126,12127,28126,95588.700
14. Juli 2022128,10129,85125,93128,15127,81765.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...