Deutsche Märkte geschlossen

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
116,87-0,91 (-0,77%)
Ab 02:00PM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2022117,06117,55115,57116,87116,87376.842
28. Sept. 2022114,00117,87114,00117,78117,78773.300
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. 2022115,45119,48115,44118,21118,211.174.000
15. Sept. 2022121,50121,99116,75117,71117,71764.500
14. Sept. 2022122,54124,72121,92122,56122,56583.000
13. Sept. 2022123,27125,03121,66122,02122,02606.000
12. Sept. 2022127,28128,00125,32126,26126,26623.500
09. Sept. 2022125,08126,25124,35125,97125,97525.200
08. Sept. 2022121,90124,61121,51123,74123,74436.700
07. Sept. 2022119,56123,97118,80122,65122,65580.100
06. Sept. 2022121,94123,17119,53119,74119,74526.000
02. Sept. 2022120,50122,69118,96121,59121,59704.000
01. Sept. 2022118,60119,30117,39118,38118,38768.000
31. Aug. 2022121,95122,84120,20120,20120,20580.700
30. Aug. 2022125,24125,39121,74122,45122,45518.900
29. Aug. 2022125,86127,74125,03125,38125,38428.200
26. Aug. 2022132,27132,87126,20126,96126,96570.600
25. Aug. 2022133,43133,43130,92132,42132,42359.600
24. Aug. 2022130,54132,94130,04132,50132,50462.600
23. Aug. 2022129,39133,81129,03131,29131,29571.900
22. Aug. 2022127,03129,00126,30128,75128,75402.000
19. Aug. 2022129,54129,74128,16128,52128,52376.600
18. Aug. 2022129,88131,33129,25130,15130,15365.800
17. Aug. 2022132,85132,85129,69130,02130,02569.400
16. Aug. 2022131,95133,15130,79133,03133,03346.900
15. Aug. 2022130,85132,69130,22132,36132,36430.800
12. Aug. 2022131,58133,92130,87133,34133,34812.400
11. Aug. 2022133,89134,93130,24130,73130,731.101.300
10. Aug. 2022132,40134,83131,53133,79133,79653.900
09. Aug. 2022131,10131,88129,51131,79131,79594.100
08. Aug. 2022129,87131,29129,62130,91130,91667.400
05. Aug. 2022127,10128,27124,89128,24128,24524.600
04. Aug. 2022125,25130,37125,04129,19129,19661.800
03. Aug. 2022126,46126,46122,80124,49124,49509.100
02. Aug. 2022128,46129,54125,67125,82125,82507.200
01. Aug. 2022128,36128,73126,50127,26127,26291.600
29. Juli 2022126,83128,63125,21127,98127,98615.400
28. Juli 2022129,20129,79125,75126,56126,56820.300
27. Juli 2022124,87127,33123,66126,46126,46746.100
26. Juli 2022124,80126,16123,73125,27125,27448.300
25. Juli 2022124,76125,45122,38123,99123,99691.900
22. Juli 2022126,71129,06124,37124,71124,71636.600
21. Juli 2022123,34126,34123,29125,07125,07721.000
20. Juli 2022124,78126,38122,75123,06123,06758.800
19. Juli 2022126,17126,32122,79124,08124,08998.100
18. Juli 2022129,50130,50125,96126,00126,00529.900
15. Juli 2022128,66128,90126,12127,28127,28588.700
14. Juli 2022128,10129,85125,93128,15128,15765.500
13. Juli 2022129,37134,71129,37132,89132,89711.500
12. Juli 2022131,90133,45129,72130,22130,22576.900
11. Juli 2022131,42133,78131,19131,91131,91365.800
08. Juli 2022134,50135,10132,06132,84132,84356.200
07. Juli 2022131,97134,15131,55133,29133,29463.300
06. Juli 2022131,21132,04128,57131,39131,39890.700
05. Juli 2022133,88134,78129,07131,33131,33871.700
01. Juli 2022130,13135,19129,05134,59134,59504.200
30. Juni 2022136,27136,74131,13131,58131,58678.900
29. Juni 2022138,84139,44136,37137,14137,14504.200
28. Juni 2022140,36140,74137,40137,50137,50423.300
27. Juni 2022138,59140,26136,93139,60139,60533.000
24. Juni 2022135,76139,02134,22138,47138,47479.600
23. Juni 2022139,52141,44134,74135,77135,77995.500
22. Juni 2022140,05141,65138,73140,06140,06895.500
21. Juni 2022139,01141,41138,92140,41140,41573.100
17. Juni 2022140,31141,16138,31139,00139,001.456.600
16. Juni 2022136,98141,03135,18139,66139,66776.200
15. Juni 2022140,25141,31136,01138,76138,76706.100
14. Juni 2022140,49140,62137,46138,53138,53650.700
13. Juni 2022142,41143,99139,67141,04141,04754.400
10. Juni 2022140,01148,03138,53146,80146,80840.000
09. Juni 2022143,33143,83141,33141,46141,46452.500
08. Juni 2022146,21146,43144,13144,30144,30523.400
07. Juni 2022144,12147,36144,11146,28146,28483.400
06. Juni 2022145,22145,60143,31144,10144,10351.500
03. Juni 2022145,00146,65143,53143,70143,70360.200
02. Juni 2022143,82147,53143,57147,20147,20439.500
01. Juni 2022143,00144,76140,74142,25142,25541.300
31. Mai 2022143,00145,46141,72142,06142,061.053.300
27. Mai 2022142,17142,94141,49142,57142,57549.000
26. Mai 2022140,18142,04139,91140,93140,93506.600
25. Mai 2022140,00141,51139,22140,55140,55565.700
24. Mai 2022139,93142,38138,42141,60141,60649.500
23. Mai 2022141,51142,00138,93140,00140,00414.900
20. Mai 2022139,00139,37136,41139,02139,02622.600
19. Mai 2022135,40140,01135,11138,93138,93729.000
18. Mai 2022137,60137,60133,18133,48133,48654.500
17. Mai 2022137,98138,32135,50137,02137,02448.000
16. Mai 2022135,39137,24135,35136,41136,41473.100
13. Mai 2022134,86138,39134,40135,68135,68569.800
12. Mai 2022137,50139,13133,30135,23135,231.124.400
11. Mai 2022142,57144,83139,46140,08140,08777.900
10. Mai 2022142,74144,37139,93140,74140,74768.700
09. Mai 2022146,81149,20141,13141,52141,521.135.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...