Deutsche Märkte geschlossen

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,99+2,13 (+2,03%)
Börsenschluss: 04:00PM EST
106,90 -0,09 (-0,08%)
Nachbörse: 05:04PM EST
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024105,38108,18104,76106,99106,991.053.323
29. Feb. 2024106,54107,07104,67104,86104,86711.900
28. Feb. 2024104,60105,30103,64104,96104,96784.700
27. Feb. 2024107,22107,50104,97105,06105,06527.600
26. Feb. 2024107,01107,73105,50106,83106,83567.800
23. Feb. 2024106,08108,07105,75107,72107,72437.900
22. Feb. 2024106,59107,15106,01106,36106,36630.000
21. Feb. 2024108,10108,26105,73107,24107,24701.200
20. Feb. 2024109,38110,28107,60108,06108,06585.900
16. Feb. 2024110,12110,82108,95109,08109,08632.600
15. Feb. 2024107,11110,60106,82110,34110,34852.800
14. Feb. 2024107,00107,00105,59106,32106,32526.900
13. Feb. 2024107,10107,60105,48106,60106,601.161.200
12. Feb. 2024108,90110,42108,60109,23109,23732.900
09. Feb. 2024108,87109,10107,79108,84108,84682.100
08. Feb. 2024107,18108,65107,18108,50108,50553.300
07. Feb. 2024106,90108,01106,53107,88107,88548.600
06. Feb. 2024106,07107,34105,14106,94106,94433.000
05. Feb. 2024106,00106,11104,06105,33105,33643.200
02. Feb. 2024108,60108,83106,35107,25107,25593.000
01. Feb. 2024109,27111,92109,10110,78110,78821.500
31. Jan. 2024109,00111,10108,02108,25108,25796.500
30. Jan. 2024109,56110,17107,26108,14108,14395.000
29. Jan. 2024108,82109,64107,35109,56109,56429.400
26. Jan. 2024109,75110,11108,07108,19108,19480.100
25. Jan. 2024108,40109,38107,76109,25109,25556.700
24. Jan. 2024111,01111,56107,47107,60107,60663.900
23. Jan. 2024108,65110,13108,04109,98109,98474.400
22. Jan. 2024106,81108,19106,78107,47107,47428.300
19. Jan. 2024108,00108,00106,34107,59107,59569.200
18. Jan. 2024108,19108,19106,70107,64107,64474.700
17. Jan. 2024108,00108,42106,65107,38107,38780.000
16. Jan. 2024108,69109,50107,24109,49109,49848.000
12. Jan. 2024108,09109,84107,97109,68109,68675.300
11. Jan. 2024106,05106,72104,61105,91105,91702.200
10. Jan. 2024107,14108,00105,81106,10106,10857.300
09. Jan. 2024109,40109,40106,74106,91106,91857.100
08. Jan. 2024109,00110,04108,08109,36109,36515.600
05. Jan. 2024111,23111,87109,28110,04110,04658.400
04. Jan. 2024111,86112,47110,60111,24111,24528.800
03. Jan. 2024109,58113,67109,21112,38112,381.339.600
02. Jan. 2024110,78113,12110,63111,45111,45809.400
29. Dez. 2023110,30111,22109,21110,81110,81469.500
28. Dez. 2023112,00113,04111,10111,22111,22452.600
27. Dez. 2023112,45113,97112,11112,52112,52537.900
26. Dez. 2023111,59111,95110,89111,85111,85274.600
22. Dez. 2023111,75113,98111,22111,24111,24658.400
21. Dez. 2023110,16110,52109,06109,90109,90688.700
20. Dez. 2023112,00112,24108,72108,78108,78792.900
19. Dez. 2023110,81112,76110,29111,65111,651.806.700
18. Dez. 2023111,79112,26110,04110,34110,34894.500
15. Dez. 2023111,71112,36110,76111,11111,111.423.900
14. Dez. 2023111,08113,28110,72112,09112,091.625.900
13. Dez. 2023103,80109,18103,34109,06109,061.396.300
12. Dez. 2023107,46107,46102,29103,80103,801.269.700
11. Dez. 2023107,64107,76106,29107,19107,19859.100
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
06. Dez. 20230.34 Dividende
05. Dez. 2023109,37109,60106,41107,45107,111.107.400
04. Dez. 2023111,46111,48109,56110,12109,771.032.600
01. Dez. 2023112,25113,67111,69113,16112,80819.200
30. Nov. 2023113,50114,38111,74112,10111,751.165.400
29. Nov. 2023117,50117,50113,38113,96113,601.283.100
28. Nov. 2023117,00118,77115,70118,21117,84945.700
27. Nov. 2023118,60118,60115,73116,60116,23861.100
24. Nov. 2023118,75119,30117,18117,56117,19194.700
22. Nov. 2023117,65119,20116,87118,60118,22702.100
21. Nov. 2023118,65120,33116,38116,91116,541.119.600
20. Nov. 2023119,69119,98116,86117,86117,49949.700
17. Nov. 2023121,73121,77120,01120,42120,04365.500
16. Nov. 2023120,58122,64120,08120,98120,60432.500
15. Nov. 2023120,53121,82119,93120,06119,68553.300
14. Nov. 2023120,23121,98119,76121,25120,87601.900
13. Nov. 2023118,39118,75116,57117,92117,55622.400
10. Nov. 2023119,41119,85118,39119,40119,02553.500
09. Nov. 2023120,37121,97116,40120,07119,69638.300
08. Nov. 2023121,96122,96119,95120,34119,96788.400
07. Nov. 2023123,23123,37120,77122,56122,17965.200
06. Nov. 2023124,21125,31123,91124,43124,04781.100
03. Nov. 2023123,19126,13123,19124,69124,301.693.200
02. Nov. 2023120,00122,21119,06122,06121,67901.400
01. Nov. 2023121,61122,02118,23119,58119,201.151.600
31. Okt. 2023126,00126,21120,55121,55121,171.565.600
30. Okt. 2023135,70135,87123,80126,27125,872.198.300
27. Okt. 2023134,51137,52133,15137,47137,04471.500
26. Okt. 2023136,72136,78132,32133,89133,47707.500
25. Okt. 2023137,71139,93137,39137,48137,04492.100
24. Okt. 2023138,22138,80137,62138,39137,95389.500
23. Okt. 2023138,22140,38135,57139,32138,88419.900
20. Okt. 2023139,07140,40137,85138,93138,49596.900
19. Okt. 2023139,84139,84137,05138,07137,63453.900
18. Okt. 2023142,00142,60139,47139,90139,46500.400
17. Okt. 2023139,00141,07138,46140,89140,44361.300
16. Okt. 2023138,43140,76137,71139,40138,96632.100
13. Okt. 2023138,21139,38136,44138,90138,46695.200
12. Okt. 2023136,34137,37133,85134,41133,98361.300
11. Okt. 2023135,82136,98134,62136,80136,37372.500
10. Okt. 2023135,91136,17134,12134,19133,77366.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...