28,540€
-1,18%
Echtzeit-Aktienkurs FranklinTempleton Inc.
Bid:
Ask:
Aktienkurse zur FranklinTempleton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 28,88 | 29,01 | 28,28 | 28,58 | -1,04% | - |
| 08.10.2026 | 28,52 | 29,03 | 28,52 | 28,88 | -0,38% | - |
| 07.10.2026 | 28,86 | 29,13 | 28,50 | 28,99 | 0,45% | - |
| 06.10.2026 | 29,27 | 29,58 | 28,85 | 28,86 | -2,00% | 1,00 |
| 05.10.2026 | 29,13 | 29,68 | 28,88 | 29,45 | -0,34% | 2,00 |
| 02.10.2026 | 28,87 | 29,57 | 28,87 | 29,55 | 2,59% | - |
| 01.10.2026 | 28,32 | 28,90 | 28,03 | 28,81 | 1,48% | - |
| 30.09.2026 | 28,68 | 28,70 | 28,22 | 28,39 | -1,13% | - |
| 29.09.2026 | 28,73 | 28,99 | 28,45 | 28,71 | 0,70% | - |
| 28.09.2026 | 29,03 | 29,03 | 28,24 | 28,51 | -1,84% | - |
| 25.09.2026 | 28,51 | 29,17 | 28,51 | 29,05 | 1,41% | - |
| 24.09.2026 | 28,74 | 28,84 | 28,29 | 28,64 | -0,64% | - |
| 23.09.2026 | 28,98 | 29,25 | 28,71 | 28,83 | -0,69% | - |
| 22.09.2026 | 29,32 | 29,63 | 28,55 | 29,03 | -1,17% | - |
| 21.09.2026 | 28,86 | 29,40 | 28,72 | 29,37 | 2,57% | - |
| 18.09.2026 | 28,84 | 28,93 | 28,51 | 28,64 | -0,61% | - |
| 17.09.2026 | 28,34 | 29,06 | 28,34 | 28,81 | 2,87% | - |
| 16.09.2026 | 28,86 | 28,93 | 27,98 | 28,01 | -2,49% | - |
| 15.09.2026 | 28,99 | 28,99 | 28,53 | 28,72 | -0,16% | - |
| 14.09.2026 | 29,19 | 29,21 | 28,45 | 28,77 | -1,37% | - |
| 11.09.2026 | 29,03 | 29,43 | 28,78 | 29,17 | -0,10% | - |
| 10.09.2026 | 29,32 | 29,40 | 29,03 | 29,20 | -0,71% | 1,00 |
| 09.09.2026 | 29,73 | 29,95 | 29,29 | 29,41 | -1,75% | - |
| 08.09.2026 | 29,63 | 30,08 | 29,56 | 29,93 | 1,06% | - |
| 07.09.2026 | 29,91 | 29,91 | 29,59 | 29,62 | -0,54% | - |
| 04.09.2026 | 28,86 | 30,23 | 28,73 | 29,78 | 4,40% | 1,00 |
| 03.09.2026 | 28,43 | 28,92 | 28,30 | 28,52 | -0,02% | 120,00 |
| 02.09.2026 | 28,55 | 29,10 | 28,36 | 28,53 | -0,44% | - |
| 01.09.2026 | 29,38 | 29,43 | 28,61 | 28,65 | -2,85% | - |
| 31.08.2026 | 29,85 | 29,88 | 29,37 | 29,49 | -1,44% | - |
| 28.08.2026 | 29,84 | 30,33 | 29,84 | 29,92 | -1,03% | 6,00 |
| 27.08.2026 | 29,87 | 30,37 | 29,87 | 30,23 | 0,72% | - |
| 26.08.2026 | 29,85 | 30,27 | 29,80 | 30,02 | -0,03% | - |
| 25.08.2026 | 29,68 | 30,03 | 29,52 | 30,03 | 1,57% | - |
| 24.08.2026 | 29,38 | 29,68 | 29,26 | 29,56 | 0,61% | - |
| 21.08.2026 | 29,12 | 29,72 | 29,02 | 29,38 | 0,63% | - |
| 20.08.2026 | 29,10 | 29,54 | 28,74 | 29,20 | 0,26% | - |
| 19.08.2026 | 29,48 | 29,60 | 29,00 | 29,12 | -0,82% | - |
| 18.08.2026 | 29,55 | 29,88 | 29,10 | 29,36 | -0,64% | 35,00 |
| 17.08.2026 | 29,49 | 29,73 | 29,08 | 29,55 | 0,99% | 1,00 |
| 14.08.2026 | 29,37 | 29,42 | 28,90 | 29,26 | -0,48% | 20,00 |
| 13.08.2026 | 29,14 | 29,50 | 29,12 | 29,40 | 0,70% | - |
| 12.08.2026 | 29,06 | 29,24 | 28,80 | 29,20 | 1,04% | - |
| 11.08.2026 | 28,90 | 29,31 | 28,87 | 28,90 | -0,93% | - |
| 10.08.2026 | 29,22 | 29,40 | 28,97 | 29,17 | -0,93% | - |
| 07.08.2026 | 29,50 | 29,57 | 28,99 | 29,44 | -0,71% | - |
| 06.08.2026 | 30,14 | 30,56 | 29,55 | 29,65 | -1,92% | - |
| 05.08.2026 | 31,12 | 31,42 | 30,17 | 30,23 | -2,36% | 6,00 |
| 04.08.2026 | 30,68 | 31,09 | 30,32 | 30,96 | 0,80% | - |
| 03.08.2026 | 29,52 | 30,77 | 29,52 | 30,72 | 4,56% | 1,00 |
| 31.07.2026 | 28,77 | 29,94 | 28,50 | 29,38 | 2,07% | - |
| 30.07.2026 | 28,66 | 28,88 | 27,65 | 28,78 | 1,46% | - |
| 29.07.2026 | 29,24 | 29,44 | 28,33 | 28,37 | -2,76% | - |
| 28.07.2026 | 29,23 | 29,49 | 28,77 | 29,17 | -0,29% | - |
| 27.07.2026 | 28,58 | 29,59 | 28,58 | 29,26 | 2,42% | - |
| 24.07.2026 | 28,39 | 28,83 | 28,32 | 28,57 | 0,92% | - |
| 23.07.2026 | 28,37 | 28,55 | 28,04 | 28,31 | -0,51% | - |
| 22.07.2026 | 28,63 | 28,87 | 28,21 | 28,45 | -0,23% | - |
| 21.07.2026 | 28,31 | 28,83 | 27,90 | 28,52 | 1,19% | 2,00 |
| 20.07.2026 | 28,26 | 28,90 | 28,18 | 28,18 | -1,23% | - |
| 17.07.2026 | 28,92 | 29,08 | 28,13 | 28,53 | -1,89% | - |
| 16.07.2026 | 29,37 | 29,44 | 28,97 | 29,08 | -1,42% | - |
| 15.07.2026 | 29,01 | 29,75 | 28,79 | 29,50 | 2,20% | - |
| 14.07.2026 | 28,75 | 28,92 | 28,29 | 28,87 | 0,07% | - |
| 13.07.2026 | 29,34 | 29,56 | 28,79 | 28,85 | -2,37% | 1,00 |
| 10.07.2026 | 29,47 | 30,00 | 29,33 | 29,55 | 0,31% | - |
| 09.07.2026 | 29,30 | 29,94 | 29,25 | 29,46 | 0,31% | - |
| 08.07.2026 | 30,13 | 30,13 | 28,94 | 29,37 | -2,94% | 70,00 |
| 07.07.2026 | 30,12 | 30,46 | 29,64 | 30,26 | 0,40% | - |
| 06.07.2026 | 29,96 | 30,61 | 29,67 | 30,14 | 1,57% | 439,00 |
| 03.07.2026 | 29,74 | 29,87 | 29,58 | 29,67 | 0,07% | - |
| 02.07.2026 | 29,91 | 30,20 | 29,37 | 29,65 | -1,10% | - |
| 01.07.2026 | 29,14 | 30,33 | 29,04 | 29,98 | 2,23% | - |
| 30.06.2026 | 29,06 | 29,59 | 28,86 | 29,33 | 1,37% | - |
| 29.06.2026 | 28,95 | 29,01 | 28,41 | 28,93 | 0,23% | - |
| 26.06.2026 | 29,02 | 29,34 | 28,44 | 28,87 | -0,02% | - |
| 25.06.2026 | 28,60 | 29,56 | 28,55 | 28,87 | 0,43% | 50,00 |
| 24.06.2026 | 29,68 | 30,04 | 28,66 | 28,75 | -3,30% | 1,00 |
| 23.06.2026 | 29,53 | 30,24 | 29,30 | 29,73 | -0,30% | 120,00 |
| 22.06.2026 | 28,94 | 30,10 | 28,49 | 29,82 | 2,88% | - |
| 19.06.2026 | 28,82 | 29,04 | 28,80 | 28,98 | 0,57% | - |
| 18.06.2026 | 28,94 | 29,59 | 28,70 | 28,82 | -1,15% | 33,00 |
| 17.06.2026 | 28,59 | 29,50 | 28,46 | 29,15 | 1,89% | - |
| 16.06.2026 | 28,08 | 28,64 | 28,08 | 28,61 | 1,54% | - |
| 15.06.2026 | 27,78 | 28,28 | 27,78 | 28,18 | 1,55% | 4,00 |
| 12.06.2026 | 27,47 | 28,04 | 27,47 | 27,75 | 2,15% | - |
| 11.06.2026 | 27,00 | 27,25 | 26,83 | 27,16 | 0,54% | - |
| 10.06.2026 | 27,53 | 27,64 | 26,98 | 27,02 | -0,18% | - |
| 09.06.2026 | 26,99 | 27,59 | 26,99 | 27,07 | -0,73% | - |
| 08.06.2026 | 27,12 | 27,50 | 27,01 | 27,27 | 0,37% | - |
| 05.06.2026 | 27,56 | 27,63 | 27,05 | 27,17 | -1,47% | - |
| 04.06.2026 | 26,21 | 27,90 | 26,14 | 27,57 | 5,49% | - |
| 03.06.2026 | 26,88 | 26,88 | 25,63 | 26,14 | -2,75% | 500,00 |
| 02.06.2026 | 26,61 | 26,97 | 26,34 | 26,88 | 0,77% | - |
| 01.06.2026 | 26,61 | 26,91 | 26,33 | 26,67 | -0,86% | - |
| 29.05.2026 | 26,79 | 26,96 | 26,61 | 26,90 | 0,39% | - |
| 28.05.2026 | 27,52 | 27,52 | 26,33 | 26,80 | -1,71% | - |
| 27.05.2026 | 27,23 | 27,35 | 27,00 | 27,26 | 0,66% | - |
| 26.05.2026 | 26,67 | 27,24 | 26,61 | 27,08 | 1,61% | - |
| 25.05.2026 | 26,94 | 27,00 | 25,67 | 26,65 | -0,36% | 1.661,00 |