Deutsche Märkte öffnen in 32 Minuten

Franco-Nevada Corporation (FNV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
108,49+1,08 (+1,01%)
Börsenschluss: 04:00PM EST
108,13 -0,36 (-0,33%)
Nachbörse: 07:58PM EST
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 2023------
08. Dez. 2023106,46108,86105,75108,49108,49843.500
07. Dez. 2023107,11108,50105,94107,41107,41870.900
06. Dez. 2023108,16108,44106,76107,00107,00805.400
05. Dez. 2023109,37109,60106,41107,45107,451.107.400
04. Dez. 2023111,46111,48109,56110,12110,121.032.600
01. Dez. 2023112,25113,67111,69113,16113,16819.200
30. Nov. 2023113,50114,38111,74112,10112,101.165.400
29. Nov. 2023117,50117,50113,38113,96113,961.283.100
28. Nov. 2023117,00118,77115,70118,21118,21945.700
27. Nov. 2023118,60118,60115,73116,60116,60861.100
24. Nov. 2023118,75119,30117,18117,56117,56194.700
22. Nov. 2023117,65119,20116,87118,60118,60702.100
21. Nov. 2023118,65120,33116,38116,91116,911.119.600
20. Nov. 2023119,69119,98116,86117,86117,86949.700
17. Nov. 2023121,73121,77120,01120,42120,42365.500
16. Nov. 2023120,58122,64120,08120,98120,98432.500
15. Nov. 2023120,53121,82119,93120,06120,06553.300
14. Nov. 2023120,23121,98119,76121,25121,25601.900
13. Nov. 2023118,39118,75116,57117,92117,92622.400
10. Nov. 2023119,41119,85118,39119,40119,40553.500
09. Nov. 2023120,37121,97116,40120,07120,07638.300
08. Nov. 2023121,96122,96119,95120,34120,34788.400
07. Nov. 2023123,23123,37120,77122,56122,56965.200
06. Nov. 2023124,21125,31123,91124,43124,43781.100
03. Nov. 2023123,19126,13123,19124,69124,691.693.200
02. Nov. 2023120,00122,21119,06122,06122,06901.400
01. Nov. 2023121,61122,02118,23119,58119,581.151.600
31. Okt. 2023126,00126,21120,55121,55121,551.565.600
30. Okt. 2023135,70135,87123,80126,27126,272.198.300
27. Okt. 2023134,51137,52133,15137,47137,47471.500
26. Okt. 2023136,72136,78132,32133,89133,89707.500
25. Okt. 2023137,71139,93137,39137,48137,48492.100
24. Okt. 2023138,22138,80137,62138,39138,39389.500
23. Okt. 2023138,22140,38135,57139,32139,32419.900
20. Okt. 2023139,07140,40137,85138,93138,93596.900
19. Okt. 2023139,84139,84137,05138,07138,07453.900
18. Okt. 2023142,00142,60139,47139,90139,90500.400
17. Okt. 2023139,00141,07138,46140,89140,89361.300
16. Okt. 2023138,43140,76137,71139,40139,40632.100
13. Okt. 2023138,21139,38136,44138,90138,90695.200
12. Okt. 2023136,34137,37133,85134,41134,41361.300
11. Okt. 2023135,82136,98134,62136,80136,80372.500
10. Okt. 2023135,91136,17134,12134,19134,19366.700
09. Okt. 2023133,06136,23133,06135,61135,61335.000
06. Okt. 2023130,71133,00129,88132,15132,15358.600
05. Okt. 2023128,40130,73128,27130,71130,71267.300
04. Okt. 2023130,89131,01127,45128,47128,47754.400
03. Okt. 2023129,41130,79128,07130,27130,27566.700
02. Okt. 2023132,01132,59129,27130,21130,21507.200
29. Sept. 2023135,80136,05132,68133,49133,49455.700
28. Sept. 2023132,40133,99131,87133,83133,83420.100
27. Sept. 2023133,21133,37130,15131,87131,87607.700
26. Sept. 2023137,00137,09133,71133,76133,76476.600
25. Sept. 2023140,02140,14137,89138,10138,10354.100
22. Sept. 2023141,71143,02140,42140,68140,68279.100
21. Sept. 2023141,12141,49138,77140,39140,39374.700
20. Sept. 2023143,49145,74143,49143,72143,72320.300
19. Sept. 2023144,55145,08142,93143,18143,18435.800
18. Sept. 2023144,00144,76143,45144,12144,12321.900
15. Sept. 2023142,91145,82142,73143,87143,87970.600
14. Sept. 2023141,23143,28140,70142,07142,07345.900
13. Sept. 2023141,42142,25140,28140,68140,68278.300
12. Sept. 2023140,03142,07139,41141,59141,591.345.100
11. Sept. 2023140,95141,57140,22141,18141,18276.400
08. Sept. 2023140,41142,25139,14139,20139,20380.000
07. Sept. 2023140,25141,68140,25140,41140,41289.500
06. Sept. 2023140,78142,08139,35140,99140,99315.200
05. Sept. 2023142,57144,31141,10141,13141,13450.200
01. Sept. 2023145,63146,43143,39143,54143,54409.500
31. Aug. 2023144,31145,08142,46143,96143,96413.600
30. Aug. 2023144,88146,00143,60144,26144,26277.600
29. Aug. 2023140,32144,31140,32143,99143,99456.200
28. Aug. 2023139,26141,50138,83141,26141,26248.100
25. Aug. 2023139,22140,03136,53138,47138,47359.100
24. Aug. 2023139,49140,96138,44139,64139,64452.100
23. Aug. 2023139,45141,44139,20140,42140,42416.500
22. Aug. 2023137,28138,51136,66138,18138,18324.300
21. Aug. 2023135,68136,82134,86136,64136,64485.300
18. Aug. 2023135,18135,82134,15135,57135,57550.300
17. Aug. 2023138,24139,44135,22135,63135,63744.400
16. Aug. 2023137,00139,04136,68138,33138,33654.100
15. Aug. 2023140,99141,48136,98137,61137,61738.800
14. Aug. 2023141,35142,02140,31141,85141,85394.200
11. Aug. 2023139,00143,07139,00142,84142,84380.100
10. Aug. 2023141,05142,34139,14139,87139,87318.600
09. Aug. 2023138,00140,08137,30139,71139,71431.800
08. Aug. 2023137,11138,89135,90137,93137,93327.000
07. Aug. 2023139,81140,12138,01138,69138,69243.800
04. Aug. 2023139,00140,67139,00139,96139,96324.400
03. Aug. 2023138,35139,72137,51138,65138,65274.200
02. Aug. 2023142,09142,29138,09138,35138,35320.500
01. Aug. 2023143,41143,71141,87142,72142,72330.800
31. Juli 2023144,88147,35144,82145,84145,84305.700
28. Juli 2023143,94144,70142,50144,12144,12236.300
27. Juli 2023146,83146,88142,92143,01143,01418.800
26. Juli 2023147,78148,19146,14147,36147,36311.700
25. Juli 2023146,90148,74146,21148,17148,17297.300
24. Juli 2023146,42146,89144,88146,34146,34184.100
21. Juli 2023145,92147,30145,79146,43146,43395.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...