28,565€
-1,12%
Echtzeit-Aktienkurs FranklinTempleton Inc.
Bid:
Ask:
Aktienkurse zur FranklinTempleton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 28,90 | 29,01 | 28,28 | 28,57 | -1,12% | 292,00 |
| 08.10.2026 | 28,99 | 29,05 | 28,55 | 28,89 | -0,41% | 794,00 |
| 07.10.2026 | 28,92 | 29,08 | 28,52 | 29,01 | 0,64% | 4.559,00 |
| 06.10.2026 | 29,35 | 29,39 | 28,80 | 28,83 | -1,71% | 35,00 |
| 05.10.2026 | 29,34 | 29,68 | 28,87 | 29,33 | 0,63% | 42,00 |
| 02.10.2026 | 28,94 | 29,57 | 28,90 | 29,14 | 0,80% | 399,00 |
| 01.10.2026 | 28,53 | 28,91 | 28,02 | 28,91 | 2,01% | 498,00 |
| 30.09.2026 | 28,56 | 28,77 | 28,21 | 28,34 | -1,68% | 3.480,00 |
| 29.09.2026 | 28,71 | 28,99 | 28,44 | 28,83 | 0,30% | 26,00 |
| 28.09.2026 | 28,95 | 28,95 | 28,23 | 28,74 | -0,83% | 166,00 |
| 25.09.2026 | 28,63 | 29,16 | 28,54 | 28,98 | 1,28% | 1.600,00 |
| 24.09.2026 | 28,65 | 28,84 | 28,29 | 28,62 | -0,40% | - |
| 23.09.2026 | 29,02 | 29,24 | 28,69 | 28,73 | -0,76% | - |
| 22.09.2026 | 29,37 | 29,40 | 28,54 | 28,95 | -1,31% | 8.494,00 |
| 21.09.2026 | 28,87 | 29,40 | 28,78 | 29,34 | 2,09% | 7.868,00 |
| 18.09.2026 | 28,87 | 28,93 | 28,51 | 28,74 | -0,33% | 26,00 |
| 17.09.2026 | 28,66 | 29,01 | 28,51 | 28,83 | 1,12% | 2.068,00 |
| 16.09.2026 | 28,89 | 28,97 | 27,98 | 28,51 | -1,14% | 22,00 |
| 15.09.2026 | 28,97 | 28,99 | 28,52 | 28,84 | -0,52% | 73,00 |
| 14.09.2026 | 28,98 | 29,21 | 28,46 | 28,99 | -0,09% | 52,00 |
| 11.09.2026 | 29,08 | 29,42 | 28,78 | 29,02 | 0,07% | 864,00 |
| 10.09.2026 | 29,30 | 29,40 | 29,00 | 29,00 | -1,18% | 2.235,00 |
| 09.09.2026 | 29,80 | 29,95 | 29,28 | 29,34 | -1,53% | 30,00 |
| 08.09.2026 | 29,81 | 30,09 | 29,65 | 29,80 | 0,87% | 15,00 |
| 07.09.2026 | 29,90 | 29,92 | 29,53 | 29,54 | -1,26% | 164,00 |
| 04.09.2026 | 28,87 | 30,23 | 28,79 | 29,92 | 3,71% | - |
| 03.09.2026 | 28,46 | 28,92 | 28,39 | 28,85 | 1,23% | 197,00 |
| 02.09.2026 | 28,57 | 29,11 | 28,34 | 28,50 | -0,21% | 908,00 |
| 01.09.2026 | 29,42 | 29,46 | 28,51 | 28,56 | -2,84% | 9.866,00 |
| 31.08.2026 | 29,83 | 29,87 | 29,36 | 29,39 | -1,72% | 601,00 |
| 28.08.2026 | 29,89 | 30,33 | 29,88 | 29,91 | 0,03% | 88,00 |
| 27.08.2026 | 30,10 | 30,37 | 29,86 | 29,90 | -0,48% | 226,00 |
| 26.08.2026 | 30,01 | 30,28 | 29,80 | 30,04 | 0,18% | 604,00 |
| 25.08.2026 | 29,74 | 30,09 | 29,60 | 29,99 | 1,01% | 32,00 |
| 24.08.2026 | 29,34 | 29,72 | 29,26 | 29,69 | 0,92% | 2.591,00 |
| 21.08.2026 | 29,07 | 29,72 | 29,07 | 29,42 | 1,10% | 13.133,00 |
| 20.08.2026 | 29,23 | 29,54 | 29,08 | 29,10 | -0,09% | 600,00 |
| 19.08.2026 | 29,28 | 29,60 | 28,99 | 29,12 | 11,68% | 3.557,00 |
| 05.05.2026 | 25,44 | 26,09 | 25,27 | 26,08 | 2,74% | 290,00 |
| 04.05.2026 | 25,46 | 25,83 | 25,06 | 25,38 | -0,74% | 204,00 |
| 30.04.2026 | 25,18 | 25,77 | 24,94 | 25,57 | 1,57% | 4.061,00 |
| 29.04.2026 | 25,34 | 25,88 | 24,97 | 25,18 | 0,10% | 3.346,00 |
| 28.04.2026 | 23,51 | 25,16 | 23,40 | 25,15 | 6,93% | 4.949,00 |
| 27.04.2026 | 23,14 | 23,70 | 23,04 | 23,52 | 1,58% | 941,00 |
| 24.04.2026 | 22,97 | 23,37 | 22,73 | 23,16 | 1,05% | 6.448,00 |
| 23.04.2026 | 23,41 | 23,50 | 22,68 | 22,92 | -2,30% | 717,00 |
| 22.04.2026 | 23,32 | 23,60 | 23,14 | 23,46 | 0,75% | 1.029,00 |
| 21.04.2026 | 23,59 | 24,03 | 23,20 | 23,28 | -1,10% | 962,00 |
| 20.04.2026 | 23,08 | 23,63 | 23,01 | 23,54 | 1,55% | 554,00 |
| 17.04.2026 | 22,54 | 23,31 | 22,52 | 23,18 | 2,89% | 3.025,00 |
| 16.04.2026 | 22,61 | 22,68 | 22,32 | 22,53 | -0,18% | 24,00 |
| 15.04.2026 | 22,41 | 22,69 | 22,41 | 22,57 | 0,71% | - |
| 14.04.2026 | 21,84 | 22,52 | 21,70 | 22,41 | 2,56% | 4.317,00 |
| 13.04.2026 | 21,20 | 21,86 | 21,03 | 21,85 | 2,63% | 381,00 |
| 10.04.2026 | 21,41 | 21,62 | 21,17 | 21,29 | -0,54% | 11.684,00 |
| 09.04.2026 | 21,31 | 21,52 | 21,10 | 21,41 | 0,40% | 409,00 |
| 08.04.2026 | 20,77 | 21,56 | 20,74 | 21,32 | 3,85% | 2.469,00 |
| 07.04.2026 | 20,22 | 20,69 | 20,03 | 20,53 | 1,16% | 790,00 |
| 02.04.2026 | 20,23 | 20,47 | 19,63 | 20,30 | -0,34% | 7.550,00 |
| 01.04.2026 | 20,48 | 20,71 | 20,37 | 20,37 | -0,39% | 933,00 |
| 31.03.2026 | 19,82 | 20,49 | 19,79 | 20,45 | 2,32% | 563,00 |
| 30.03.2026 | 19,81 | 20,38 | 19,81 | 19,98 | 1,20% | 2.199,00 |
| 27.03.2026 | 20,51 | 20,53 | 19,61 | 19,74 | -3,62% | 1.874,00 |
| 26.03.2026 | 20,61 | 20,80 | 20,42 | 20,49 | -0,94% | - |
| 25.03.2026 | 20,50 | 20,85 | 20,44 | 20,68 | 0,93% | 1.850,00 |
| 24.03.2026 | 20,60 | 20,72 | 20,35 | 20,49 | -0,44% | 120,00 |
| 23.03.2026 | 20,19 | 20,99 | 20,13 | 20,58 | 0,73% | 7.829,00 |
| 20.03.2026 | 20,64 | 20,72 | 20,13 | 20,43 | -1,04% | 610,00 |
| 19.03.2026 | 20,70 | 20,75 | 20,37 | 20,65 | -0,15% | 721,00 |
| 18.03.2026 | 21,43 | 21,47 | 20,59 | 20,68 | -3,16% | 1.637,00 |
| 17.03.2026 | 21,16 | 21,66 | 21,10 | 21,35 | 0,78% | 940,00 |
| 16.03.2026 | 21,21 | 21,46 | 21,12 | 21,19 | 0,33% | 200,00 |
| 13.03.2026 | 20,67 | 21,33 | 20,55 | 21,12 | 2,13% | 188,00 |
| 12.03.2026 | 21,50 | 21,57 | 20,59 | 20,68 | -4,10% | 2.257,00 |
| 11.03.2026 | 21,72 | 21,80 | 21,10 | 21,56 | -1,01% | 1.061,00 |
| 10.03.2026 | 22,15 | 22,27 | 21,58 | 21,78 | -1,71% | 219,00 |
| 09.03.2026 | 22,42 | 22,53 | 21,30 | 22,16 | -1,86% | 3.358,00 |
| 06.03.2026 | 23,21 | 23,22 | 22,35 | 22,58 | -2,50% | 13.972,00 |
| 05.03.2026 | 22,85 | 23,62 | 22,72 | 23,16 | 1,33% | 1.335,00 |
| 04.03.2026 | 22,72 | 23,12 | 22,66 | 22,86 | 0,24% | 162,00 |
| 03.03.2026 | 22,98 | 23,01 | 22,37 | 22,80 | -1,28% | 6.328,00 |
| 02.03.2026 | 22,38 | 23,33 | 22,10 | 23,10 | 2,96% | 1.396,00 |
| 27.02.2026 | 23,20 | 23,21 | 22,22 | 22,43 | -3,38% | 115,00 |
| 26.02.2026 | 23,07 | 23,58 | 23,01 | 23,22 | 0,37% | 336,00 |
| 25.02.2026 | 23,00 | 23,23 | 22,89 | 23,13 | 0,37% | 653,00 |
| 24.02.2026 | 23,04 | 23,19 | 22,68 | 23,05 | 0,28% | 65,00 |
| 23.02.2026 | 23,29 | 23,52 | 22,61 | 22,98 | -2,13% | 585,00 |
| 20.02.2026 | 23,21 | 23,56 | 23,05 | 23,48 | 1,58% | 84,00 |
| 19.02.2026 | 23,68 | 23,71 | 22,94 | 23,12 | -2,37% | 2.206,00 |
| 18.02.2026 | 23,27 | 23,86 | 23,23 | 23,68 | 1,96% | 1.474,00 |
| 17.02.2026 | 22,67 | 23,27 | 22,65 | 23,22 | 2,16% | 411,00 |
| 16.02.2026 | 22,73 | 22,81 | 22,70 | 22,73 | -0,18% | 394,00 |
| 13.02.2026 | 22,82 | 23,01 | 22,57 | 22,77 | -0,39% | 5,00 |
| 12.02.2026 | 23,28 | 23,34 | 22,54 | 22,86 | -1,55% | 436,00 |
| 11.02.2026 | 23,67 | 23,88 | 23,13 | 23,22 | -2,03% | 50,00 |
| 10.02.2026 | 23,24 | 23,78 | 23,14 | 23,70 | 1,98% | 2.400,00 |
| 09.02.2026 | 22,96 | 23,32 | 22,76 | 23,24 | 0,96% | 2.117,00 |
| 06.02.2026 | 22,79 | 23,26 | 22,68 | 23,02 | 0,94% | 53,00 |
| 05.02.2026 | 23,59 | 23,63 | 22,76 | 22,81 | -3,16% | 1.873,00 |
| 04.02.2026 | 22,87 | 23,67 | 22,82 | 23,55 | 2,84% | 322,00 |