33,980$
-0,03%
Echtzeit-Aktienkurs FranklinTempleton Inc.
Bid:
Ask:
Aktienkurse zur FranklinTempleton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 34,24 | 34,54 | 33,84 | 33,98 | -0,03% | 2.983.254,00 |
| 18.08.2026 | 34,03 | 34,06 | 33,69 | 33,99 | -0,58% | 2.097.092,00 |
| 17.08.2026 | 33,33 | 34,44 | 33,33 | 34,19 | 0,97% | 3.089.190,00 |
| 14.08.2026 | 33,74 | 33,98 | 33,44 | 33,86 | 0,00% | 2.927.523,00 |
| 13.08.2026 | 33,68 | 34,02 | 33,58 | 33,86 | 0,80% | 1.814.732,00 |
| 12.08.2026 | 33,60 | 33,70 | 33,25 | 33,59 | 0,69% | 2.275.504,00 |
| 11.08.2026 | 33,77 | 33,84 | 33,31 | 33,36 | -0,48% | 2.869.456,00 |
| 10.08.2026 | 33,57 | 33,92 | 33,45 | 33,52 | -0,74% | 3.170.301,00 |
| 07.08.2026 | 34,00 | 34,16 | 33,50 | 33,77 | -0,68% | 3.449.227,00 |
| 06.08.2026 | 35,00 | 35,25 | 33,97 | 34,00 | -2,63% | 4.800.490,00 |
| 05.08.2026 | 36,00 | 36,28 | 34,84 | 34,92 | -2,38% | 4.818.760,00 |
| 04.08.2026 | 35,20 | 35,86 | 35,20 | 35,77 | 1,50% | 4.394.872,00 |
| 03.08.2026 | 34,12 | 35,43 | 34,05 | 35,24 | 4,08% | 7.260.463,00 |
| 31.07.2026 | 33,48 | 34,64 | 32,83 | 33,86 | 2,08% | 11.415.335,00 |
| 30.07.2026 | 32,54 | 33,31 | 32,26 | 33,17 | 2,41% | 5.808.583,00 |
| 29.07.2026 | 32,98 | 33,35 | 32,33 | 32,39 | -2,82% | 5.228.796,00 |
| 28.07.2026 | 33,20 | 33,42 | 32,73 | 33,33 | 0,33% | 3.961.804,00 |
| 27.07.2026 | 32,81 | 33,66 | 32,71 | 33,22 | 2,25% | 5.460.623,00 |
| 24.07.2026 | 32,47 | 32,82 | 32,20 | 32,49 | 0,62% | 2.026.628,00 |
| 23.07.2026 | 32,01 | 32,48 | 31,92 | 32,29 | -0,28% | 3.382.994,00 |
| 22.07.2026 | 32,65 | 32,93 | 32,19 | 32,38 | -0,77% | 2.736.747,00 |
| 21.07.2026 | 32,41 | 32,89 | 31,73 | 32,63 | 1,24% | 4.725.733,00 |
| 20.07.2026 | 32,82 | 32,91 | 32,14 | 32,23 | -1,23% | 3.009.349,00 |
| 17.07.2026 | 32,63 | 32,97 | 32,14 | 32,63 | -2,10% | 4.406.914,00 |
| 16.07.2026 | 33,32 | 33,69 | 33,19 | 33,33 | -0,89% | 2.601.881,00 |
| 15.07.2026 | 33,37 | 34,04 | 33,27 | 33,63 | 1,48% | 3.749.961,00 |
| 14.07.2026 | 32,65 | 33,24 | 32,31 | 33,14 | 0,94% | 5.022.415,00 |
| 13.07.2026 | 33,63 | 33,77 | 32,71 | 32,83 | -2,00% | 4.599.127,00 |
| 10.07.2026 | 33,79 | 34,39 | 33,47 | 33,50 | -0,53% | 3.872.159,00 |
| 09.07.2026 | 33,74 | 34,23 | 33,62 | 33,68 | 0,54% | 4.966.065,00 |
| 08.07.2026 | 33,93 | 34,01 | 32,98 | 33,50 | -2,50% | 4.477.861,00 |
| 07.07.2026 | 34,92 | 34,92 | 34,35 | 34,36 | -0,23% | 4.327.112,00 |
| 06.07.2026 | 34,25 | 34,67 | 34,16 | 34,44 | 0,97% | 3.330.006,00 |
| 02.07.2026 | 34,46 | 34,55 | 33,59 | 34,11 | 0,15% | 4.063.487,00 |
| 01.07.2026 | 33,96 | 34,52 | 33,27 | 34,06 | 2,37% | 4.211.443,00 |
| 30.06.2026 | 33,12 | 33,79 | 33,05 | 33,27 | 0,30% | 4.021.911,00 |
| 29.06.2026 | 32,84 | 33,21 | 32,42 | 33,17 | -0,12% | 4.180.314,00 |
| 26.06.2026 | 32,94 | 33,45 | 32,66 | 33,21 | 1,72% | 4.363.395,00 |
| 25.06.2026 | 32,87 | 33,62 | 32,56 | 32,65 | 0,55% | 2.936.915,00 |
| 24.06.2026 | 33,78 | 33,94 | 32,29 | 32,47 | -3,91% | 3.722.262,00 |
| 23.06.2026 | 33,66 | 34,42 | 33,27 | 33,79 | -0,41% | 6.456.520,00 |
| 22.06.2026 | 33,50 | 34,42 | 33,14 | 33,93 | 2,66% | 5.787.110,00 |
| 18.06.2026 | 33,98 | 34,04 | 32,89 | 33,05 | -0,72% | 9.142.125,00 |
| 17.06.2026 | 33,20 | 34,18 | 33,18 | 33,29 | 0,33% | 6.476.463,00 |
| 16.06.2026 | 32,80 | 33,29 | 32,73 | 33,18 | 2,06% | 3.946.362,00 |
| 15.06.2026 | 32,93 | 32,93 | 32,42 | 32,51 | 1,18% | 3.315.674,00 |
| 12.06.2026 | 31,98 | 32,45 | 31,84 | 32,13 | 1,01% | 3.048.627,00 |
| 11.06.2026 | 31,19 | 31,86 | 30,85 | 31,81 | 2,15% | 3.308.300,00 |
| 10.06.2026 | 31,48 | 31,92 | 31,12 | 31,14 | -2,08% | 3.771.461,00 |
| 09.06.2026 | 31,75 | 31,93 | 31,13 | 31,80 | 1,31% | 4.231.221,00 |
| 08.06.2026 | 31,55 | 31,75 | 31,15 | 31,39 | 0,19% | 4.886.425,00 |
| 05.06.2026 | 31,66 | 31,88 | 31,15 | 31,33 | -2,00% | 3.365.882,00 |
| 04.06.2026 | 30,68 | 32,47 | 30,56 | 31,97 | 5,27% | 7.755.098,00 |
| 03.06.2026 | 30,49 | 30,61 | 29,71 | 30,37 | -2,41% | 4.930.248,00 |
| 02.06.2026 | 30,99 | 31,42 | 30,78 | 31,12 | 0,58% | 3.510.895,00 |
| 01.06.2026 | 30,62 | 31,31 | 30,61 | 30,94 | -0,26% | 3.616.512,00 |
| 29.05.2026 | 31,11 | 31,43 | 30,95 | 31,02 | -0,61% | 3.885.660,00 |
| 28.05.2026 | 31,45 | 31,45 | 30,66 | 31,21 | -1,45% | 3.580.535,00 |
| 27.05.2026 | 31,79 | 31,83 | 31,42 | 31,67 | 0,00% | 2.691.312,00 |
| 26.05.2026 | 31,60 | 31,72 | 31,24 | 31,67 | 2,10% | 3.812.913,00 |
| 22.05.2026 | 30,96 | 31,16 | 30,84 | 31,02 | 0,52% | 2.563.375,00 |
| 21.05.2026 | 31,05 | 31,37 | 30,54 | 30,86 | -1,09% | 3.795.773,00 |
| 20.05.2026 | 31,07 | 31,43 | 30,77 | 31,20 | 1,33% | 3.801.197,00 |
| 19.05.2026 | 31,82 | 31,92 | 30,74 | 30,79 | -3,69% | 5.187.696,00 |
| 18.05.2026 | 31,94 | 32,31 | 31,77 | 31,97 | 0,44% | 3.307.681,00 |
| 15.05.2026 | 32,09 | 32,25 | 31,67 | 31,83 | -1,61% | 4.036.907,00 |
| 14.05.2026 | 32,25 | 32,44 | 31,89 | 32,35 | 0,97% | 2.587.845,00 |
| 13.05.2026 | 31,56 | 32,24 | 31,25 | 32,04 | 1,14% | 3.482.558,00 |
| 12.05.2026 | 31,43 | 31,76 | 30,89 | 31,68 | 0,41% | 3.925.942,00 |
| 11.05.2026 | 31,00 | 31,60 | 30,84 | 31,55 | 1,61% | 3.762.269,00 |
| 08.05.2026 | 30,70 | 31,15 | 30,39 | 31,05 | 1,74% | 2.964.873,00 |
| 07.05.2026 | 31,26 | 31,35 | 30,40 | 30,52 | -2,05% | 4.076.188,00 |
| 06.05.2026 | 31,00 | 31,44 | 30,85 | 31,16 | 2,30% | 5.132.573,00 |
| 05.05.2026 | 29,80 | 30,52 | 29,56 | 30,46 | 2,56% | 9.110.843,00 |
| 04.05.2026 | 29,77 | 30,25 | 29,28 | 29,70 | -0,47% | 4.985.830,00 |
| 01.05.2026 | 30,08 | 30,36 | 29,79 | 29,84 | -0,43% | 6.777.006,00 |
| 30.04.2026 | 29,74 | 30,23 | 29,13 | 29,97 | 1,77% | 7.673.987,00 |
| 29.04.2026 | 29,86 | 30,28 | 29,21 | 29,45 | -0,03% | 9.602.715,00 |
| 28.04.2026 | 27,84 | 29,47 | 27,60 | 29,46 | 6,86% | 11.213.710,00 |
| 27.04.2026 | 27,04 | 27,80 | 27,01 | 27,57 | 1,66% | 7.497.604,00 |
| 24.04.2026 | 26,62 | 27,39 | 26,59 | 27,12 | 1,12% | 6.316.315,00 |
| 23.04.2026 | 27,35 | 27,49 | 26,46 | 26,82 | -2,44% | 3.656.451,00 |
| 22.04.2026 | 27,51 | 27,68 | 27,23 | 27,49 | 0,92% | 3.128.095,00 |
| 21.04.2026 | 27,69 | 28,28 | 27,20 | 27,24 | -1,77% | 5.082.665,00 |
| 20.04.2026 | 27,11 | 27,87 | 27,01 | 27,73 | 1,69% | 4.716.444,00 |
| 17.04.2026 | 26,80 | 27,50 | 26,80 | 27,27 | 2,71% | 6.169.211,00 |
| 16.04.2026 | 26,63 | 26,72 | 26,29 | 26,55 | -0,30% | 4.505.310,00 |
| 15.04.2026 | 26,44 | 26,75 | 26,42 | 26,63 | 0,76% | 3.839.371,00 |
| 14.04.2026 | 25,85 | 26,56 | 25,67 | 26,43 | 2,96% | 4.684.880,00 |
| 13.04.2026 | 24,67 | 25,69 | 24,59 | 25,67 | 3,05% | 4.363.992,00 |
| 10.04.2026 | 25,07 | 25,36 | 24,82 | 24,91 | -0,52% | 4.482.771,00 |
| 09.04.2026 | 24,70 | 25,20 | 24,67 | 25,04 | 0,64% | 3.343.809,00 |
| 08.04.2026 | 24,67 | 25,21 | 24,62 | 24,88 | 4,63% | 5.225.728,00 |
| 07.04.2026 | 23,28 | 23,99 | 23,08 | 23,78 | 1,62% | 5.690.888,00 |
| 06.04.2026 | 23,38 | 23,92 | 23,10 | 23,40 | 0,00% | 5.806.902,00 |
| 02.04.2026 | 22,97 | 23,65 | 22,61 | 23,40 | -0,81% | 3.194.048,00 |
| 01.04.2026 | 23,80 | 24,03 | 23,59 | 23,59 | -0,13% | 3.939.022,00 |
| 31.03.2026 | 23,02 | 23,67 | 22,81 | 23,62 | 3,10% | 4.933.429,00 |
| 30.03.2026 | 22,98 | 23,35 | 22,80 | 22,91 | 0,70% | 4.469.787,00 |
| 27.03.2026 | 23,41 | 23,50 | 22,58 | 22,75 | -3,56% | 6.222.611,00 |