Deutsche Märkte schließen in 8 Stunden 23 Minuten

Franco-Nevada Corporation (FNV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
145,80-3,06 (-2,06%)
Börsenschluss: 04:00PM EST
145,22 -0,58 (-0,40%)
Nachbörse: 06:07PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023148,78149,34143,34145,80145,80686.700
01. Feb. 2023146,34149,53145,16148,86148,86502.000
31. Jan. 2023145,00146,76144,03146,70146,70366.100
30. Jan. 2023146,60146,60144,44145,00145,00483.800
27. Jan. 2023146,96147,59145,55146,87146,87285.800
26. Jan. 2023150,62150,91147,54147,90147,90394.300
25. Jan. 2023147,33150,98147,33150,92150,92791.600
24. Jan. 2023145,74148,57143,81148,24148,24456.500
23. Jan. 2023145,89146,13143,25145,81145,81553.200
20. Jan. 2023145,47147,57144,12147,13147,13771.800
19. Jan. 2023143,76146,53143,28146,25146,25437.700
18. Jan. 2023144,35144,85142,33143,73143,73513.300
17. Jan. 2023145,42146,27141,42142,12142,12630.600
13. Jan. 2023147,28148,66146,14146,69146,69594.300
12. Jan. 2023146,06147,79144,74147,37147,37690.700
11. Jan. 2023144,50145,18142,64144,25144,25592.000
10. Jan. 2023142,03144,40141,44144,10144,10573.100
09. Jan. 2023141,30142,23140,21142,10142,10953.900
06. Jan. 2023142,19142,95139,40139,80139,80991.400
05. Jan. 2023140,00140,20138,06139,85139,85425.000
04. Jan. 2023141,61142,14139,21141,97141,97626.700
03. Jan. 2023137,54140,89137,49138,15138,15635.100
30. Dez. 2022137,43137,43135,19136,48136,48375.900
29. Dez. 2022138,37138,77136,50136,71136,71350.200
28. Dez. 2022138,00138,43136,12136,77136,77374.600
27. Dez. 2022136,63139,75136,11138,79138,79391.000
23. Dez. 2022135,00137,31133,79135,85135,85349.100
22. Dez. 2022133,01134,68132,70134,60134,60472.000
21. Dez. 2022134,00135,00133,52134,76134,76640.200
20. Dez. 2022133,65134,75132,48133,05133,051.270.000
19. Dez. 2022133,00133,87131,39131,85131,85911.500
16. Dez. 2022128,74133,67128,74132,50132,502.281.000
15. Dez. 2022140,00140,81137,71137,78137,78778.600
14. Dez. 2022144,10145,36142,13143,81143,81560.300
13. Dez. 2022146,25147,80142,17144,12144,12554.500
12. Dez. 2022139,99142,00139,06141,85141,85461.600
09. Dez. 2022144,19144,78140,79140,81140,81470.200
08. Dez. 2022144,13144,41142,48143,62143,62515.000
07. Dez. 2022142,32144,38142,10142,81142,81725.400
07. Dez. 20220.32 Dividende
06. Dez. 2022144,19146,00141,59141,95141,63596.600
05. Dez. 2022144,53145,18142,05143,03142,71948.900
02. Dez. 2022145,29146,37142,54145,54145,21807.400
01. Dez. 2022149,33150,00146,41147,26146,93644.600
30. Nov. 2022143,84146,73141,92146,12145,79649.900
29. Nov. 2022140,98142,69139,99141,92141,60412.200
28. Nov. 2022143,42143,80139,23139,30138,99484.700
25. Nov. 2022144,50144,96143,53144,45144,12312.400
23. Nov. 2022143,00144,54141,33144,50144,17607.500
22. Nov. 2022138,40143,37137,97143,36143,04565.700
21. Nov. 2022137,94138,16136,03137,19136,88372.300
18. Nov. 2022136,02138,96135,42138,79138,48461.000
17. Nov. 2022136,71137,06135,35136,43136,12473.400
16. Nov. 2022140,50140,82138,89139,36139,05403.100
15. Nov. 2022142,63143,00139,02140,64140,32581.300
14. Nov. 2022140,70142,91140,38140,85140,53453.200
11. Nov. 2022139,87141,93139,08141,65141,33640.600
10. Nov. 2022138,37141,39137,48139,61139,301.070.500
09. Nov. 2022134,75135,89131,61132,20131,90730.300
08. Nov. 2022126,02135,54125,76134,00133,701.084.300
07. Nov. 2022127,25127,25123,52125,76125,48578.800
04. Nov. 2022121,56127,24121,56126,95126,66885.300
03. Nov. 2022118,26119,69116,50117,68117,41731.100
02. Nov. 2022125,82126,72118,92119,42119,151.174.800
01. Nov. 2022126,35127,39124,67125,45125,17759.200
31. Okt. 2022123,42124,43123,07123,58123,30580.000
28. Okt. 2022123,03125,04122,49124,76124,48396.300
27. Okt. 2022125,14126,41124,26124,47124,19498.600
26. Okt. 2022123,90126,55122,76125,25124,97702.300
25. Okt. 2022121,11122,95120,50122,39122,11566.400
24. Okt. 2022119,71121,01118,71120,49120,22468.600
21. Okt. 2022116,94121,24116,88121,19120,92572.300
20. Okt. 2022117,25119,59116,21116,71116,45432.300
19. Okt. 2022116,57118,38115,71117,42117,16605.100
18. Okt. 2022119,91120,60117,13118,30118,03398.700
17. Okt. 2022117,60121,09117,41119,06118,79664.500
14. Okt. 2022118,77118,77114,77115,16114,90556.800
13. Okt. 2022115,00119,18111,27119,02118,75807.000
12. Okt. 2022117,90118,87116,43118,41118,14441.100
11. Okt. 2022118,38120,30116,92117,53117,27431.700
10. Okt. 2022119,19121,20118,61118,68118,41261.300
07. Okt. 2022123,67125,15120,03120,16119,89925.300
06. Okt. 2022122,64125,62122,46125,39125,11610.300
05. Okt. 2022123,44123,87121,31123,51123,23558.100
04. Okt. 2022124,14126,61123,29125,44125,16832.800
03. Okt. 2022121,30122,66120,57122,28122,00842.800
30. Sept. 2022118,12121,36117,28119,48119,21507.600
29. Sept. 2022117,06118,43115,48118,12117,85598.900
28. Sept. 2022114,00117,87114,00117,78117,51773.700
27. Sept. 2022113,03114,29111,71112,59112,34552.500
26. Sept. 2022113,07114,42109,70111,58111,33802.000
23. Sept. 2022115,42115,64112,75114,13113,87812.100
22. Sept. 2022119,29120,40117,73118,21117,94333.400
21. Sept. 2022119,45121,74117,51118,82118,55540.000
20. Sept. 2022118,91119,13117,25118,72118,45406.200
19. Sept. 2022116,56120,70116,47120,63120,36554.100
16. Sept. 2022115,45119,48115,44118,21117,941.183.500
15. Sept. 2022121,50121,99116,75117,71117,44764.500
14. Sept. 2022122,54124,72121,92122,56122,28583.000
14. Sept. 20220.32 Dividende
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...