28,335€
-1,89%
Echtzeit-Aktienkurs FranklinTempleton Inc.
Bid:
Ask:
Aktienkurse zur FranklinTempleton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 28,95 | 29,11 | 27,92 | 28,34 | -2,12% | - |
| 29.10.2026 | 28,56 | 29,08 | 28,40 | 28,95 | 1,76% | - |
| 28.10.2026 | 28,07 | 28,45 | 27,87 | 28,45 | 0,34% | - |
| 27.10.2026 | 27,84 | 28,40 | 27,79 | 28,36 | 2,14% | - |
| 26.10.2026 | 27,75 | 28,22 | 27,69 | 27,76 | 0,00% | - |
| 23.10.2026 | 28,03 | 28,11 | 27,62 | 27,76 | -1,16% | - |
| 22.10.2026 | 28,05 | 28,50 | 27,82 | 28,09 | -0,39% | - |
| 21.10.2026 | 27,87 | 28,27 | 27,81 | 28,20 | 1,40% | - |
| 20.10.2026 | 27,38 | 28,12 | 27,29 | 27,81 | 1,48% | - |
| 19.10.2026 | 27,72 | 27,76 | 27,37 | 27,40 | -0,63% | - |
| 16.10.2026 | 28,01 | 28,26 | 27,41 | 27,58 | -1,43% | - |
| 15.10.2026 | 27,23 | 27,99 | 26,84 | 27,98 | 2,21% | - |
| 14.10.2026 | 27,86 | 27,99 | 27,06 | 27,37 | -1,69% | - |
| 13.10.2026 | 28,55 | 28,71 | 27,56 | 27,84 | -2,37% | - |
| 12.10.2026 | 28,65 | 28,83 | 28,32 | 28,52 | -0,18% | - |
| 09.10.2026 | 28,88 | 29,01 | 28,28 | 28,57 | -1,14% | - |
| 08.10.2026 | 28,93 | 29,05 | 28,55 | 28,90 | -0,24% | - |
| 07.10.2026 | 28,84 | 29,07 | 28,52 | 28,97 | 0,64% | - |
| 06.10.2026 | 29,26 | 29,58 | 28,78 | 28,78 | -1,76% | - |
| 05.10.2026 | 29,13 | 29,69 | 28,88 | 29,30 | 0,17% | - |
| 02.10.2026 | 28,96 | 29,58 | 28,89 | 29,25 | 1,32% | - |
| 01.10.2026 | 28,49 | 28,90 | 28,02 | 28,87 | 1,71% | - |
| 30.09.2026 | 28,62 | 28,67 | 28,21 | 28,38 | -1,48% | - |
| 29.09.2026 | 28,72 | 29,00 | 28,45 | 28,81 | 0,24% | - |
| 28.09.2026 | 28,90 | 28,95 | 28,25 | 28,74 | -0,86% | - |
| 25.09.2026 | 28,66 | 29,16 | 28,51 | 28,99 | 1,29% | - |
| 24.09.2026 | 28,67 | 28,84 | 28,28 | 28,62 | -0,45% | - |
| 23.09.2026 | 29,01 | 29,24 | 28,69 | 28,75 | -0,02% | - |
| 22.09.2026 | 29,33 | 29,52 | 28,54 | 28,75 | -2,03% | - |
| 21.09.2026 | 28,73 | 29,41 | 28,73 | 29,35 | 2,12% | - |
| 18.09.2026 | 28,86 | 28,94 | 28,51 | 28,74 | -0,28% | - |
| 17.09.2026 | 28,71 | 29,02 | 28,52 | 28,82 | 1,02% | - |
| 16.09.2026 | 28,89 | 28,92 | 27,98 | 28,53 | -1,11% | - |
| 15.09.2026 | 28,93 | 29,02 | 28,54 | 28,85 | -0,50% | - |
| 14.09.2026 | 29,02 | 29,21 | 28,45 | 28,99 | -0,12% | - |
| 11.09.2026 | 29,11 | 29,42 | 28,78 | 29,03 | -0,39% | - |
| 10.09.2026 | 29,43 | 29,46 | 29,01 | 29,14 | -0,66% | - |
| 09.09.2026 | 29,81 | 29,94 | 29,29 | 29,34 | -1,58% | - |
| 08.09.2026 | 29,65 | 30,07 | 29,61 | 29,81 | 0,56% | - |
| 07.09.2026 | 29,79 | 29,85 | 29,60 | 29,64 | -0,79% | - |
| 04.09.2026 | 28,84 | 30,23 | 28,78 | 29,88 | 3,64% | 1.977,00 |
| 03.09.2026 | 28,51 | 28,92 | 28,29 | 28,83 | 1,18% | - |
| 02.09.2026 | 28,61 | 29,10 | 28,34 | 28,49 | -0,26% | - |
| 01.09.2026 | 29,47 | 29,47 | 28,51 | 28,57 | -2,82% | - |
| 31.08.2026 | 29,89 | 29,92 | 29,37 | 29,40 | -1,71% | - |
| 28.08.2026 | 29,94 | 30,32 | 29,90 | 29,91 | 0,07% | - |
| 27.08.2026 | 30,08 | 30,38 | 29,86 | 29,89 | -0,57% | - |
| 26.08.2026 | 30,04 | 30,28 | 29,80 | 30,06 | 0,13% | 72,00 |
| 25.08.2026 | 29,72 | 30,10 | 29,60 | 30,02 | 1,08% | - |
| 24.08.2026 | 29,36 | 29,73 | 29,27 | 29,70 | 1,18% | - |
| 21.08.2026 | 29,07 | 29,72 | 29,07 | 29,35 | 0,88% | 120,00 |
| 20.08.2026 | 29,10 | 29,54 | 28,83 | 29,10 | -0,02% | - |
| 19.08.2026 | 29,31 | 29,59 | 28,99 | 29,10 | -0,90% | - |
| 18.08.2026 | 29,70 | 29,83 | 29,09 | 29,37 | -0,56% | 867,00 |
| 17.08.2026 | 29,22 | 29,73 | 29,08 | 29,53 | 0,87% | - |
| 14.08.2026 | 29,36 | 29,38 | 28,90 | 29,28 | -0,31% | - |
| 13.08.2026 | 29,16 | 29,50 | 29,12 | 29,37 | 0,74% | - |
| 12.08.2026 | 28,91 | 29,25 | 28,80 | 29,15 | 1,00% | - |
| 11.08.2026 | 29,03 | 29,31 | 28,86 | 28,86 | -0,64% | - |
| 10.08.2026 | 29,23 | 29,37 | 28,98 | 29,05 | -0,55% | - |
| 07.08.2026 | 29,46 | 29,59 | 28,99 | 29,21 | -1,10% | - |
| 06.08.2026 | 30,32 | 30,55 | 29,50 | 29,53 | -2,33% | - |
| 05.08.2026 | 31,12 | 31,39 | 30,17 | 30,24 | -2,48% | - |
| 04.08.2026 | 30,39 | 31,10 | 30,19 | 31,01 | 1,29% | - |
| 03.08.2026 | 29,51 | 30,77 | 29,49 | 30,61 | 4,19% | - |
| 31.07.2026 | 28,97 | 30,13 | 28,42 | 29,38 | 2,14% | - |
| 30.07.2026 | 28,30 | 28,89 | 27,70 | 28,77 | 1,61% | 145,00 |
| 29.07.2026 | 29,21 | 29,40 | 28,27 | 28,31 | -3,21% | - |
| 28.07.2026 | 29,24 | 29,39 | 28,78 | 29,25 | 0,07% | - |
| 27.07.2026 | 28,71 | 29,59 | 28,64 | 29,23 | 2,31% | - |
| 24.07.2026 | 28,39 | 28,83 | 28,32 | 28,57 | 0,70% | - |
| 23.07.2026 | 28,28 | 28,56 | 28,07 | 28,37 | -0,04% | - |
| 22.07.2026 | 28,59 | 28,86 | 28,21 | 28,38 | -0,84% | - |
| 21.07.2026 | 28,34 | 28,84 | 27,90 | 28,62 | 1,31% | - |
| 20.07.2026 | 28,48 | 28,82 | 28,15 | 28,25 | -0,95% | - |
| 17.07.2026 | 28,92 | 29,02 | 28,16 | 28,52 | -1,86% | - |
| 16.07.2026 | 29,34 | 29,45 | 28,98 | 29,06 | -1,02% | - |
| 15.07.2026 | 29,01 | 29,76 | 28,85 | 29,36 | 1,17% | - |
| 14.07.2026 | 28,79 | 29,10 | 28,31 | 29,02 | 0,61% | - |
| 13.07.2026 | 29,26 | 29,56 | 28,74 | 28,85 | -1,67% | 4.018,00 |
| 10.07.2026 | 29,43 | 29,98 | 29,32 | 29,34 | -0,49% | - |
| 09.07.2026 | 29,39 | 29,93 | 29,27 | 29,48 | 0,86% | - |
| 08.07.2026 | 30,06 | 30,06 | 28,95 | 29,23 | -2,94% | - |
| 07.07.2026 | 30,13 | 30,46 | 29,70 | 30,12 | 0,03% | - |
| 06.07.2026 | 30,07 | 30,33 | 29,71 | 30,11 | 1,33% | - |
| 03.07.2026 | 29,86 | 29,87 | 29,62 | 29,71 | -0,45% | 87.290,00 |
| 02.07.2026 | 29,92 | 30,19 | 29,38 | 29,85 | -0,28% | - |
| 01.07.2026 | 29,07 | 30,32 | 29,06 | 29,93 | 2,76% | 1.500,00 |
| 30.06.2026 | 29,15 | 29,59 | 28,97 | 29,13 | 0,33% | - |
| 29.06.2026 | 29,07 | 29,07 | 28,41 | 29,03 | -0,48% | - |
| 26.06.2026 | 28,58 | 29,34 | 28,44 | 29,17 | 1,76% | - |
| 25.06.2026 | 28,55 | 29,55 | 28,55 | 28,67 | 0,30% | - |
| 24.06.2026 | 29,70 | 29,93 | 28,45 | 28,58 | -3,77% | 660,00 |
| 23.06.2026 | 29,61 | 30,25 | 29,30 | 29,70 | 0,03% | - |
| 22.06.2026 | 28,74 | 30,10 | 28,50 | 29,69 | 2,61% | - |
| 19.06.2026 | 28,83 | 29,04 | 28,80 | 28,94 | 0,36% | - |
| 18.06.2026 | 29,04 | 29,59 | 28,70 | 28,83 | -0,50% | 1.122,00 |
| 17.06.2026 | 28,58 | 29,50 | 28,56 | 28,98 | 1,35% | 528,00 |
| 16.06.2026 | 28,28 | 28,67 | 28,11 | 28,59 | 1,85% | - |
| 15.06.2026 | 27,94 | 28,27 | 27,92 | 28,07 | 1,12% | 114,00 |