109,060$
4,04%
Echtzeit-Aktienkurs Franklin Electric Co
Bid:
Ask:
Aktienkurse zur Franklin Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 107,37 | 109,17 | 106,90 | 109,06 | 4,04% | 122.146,00 |
| 20.11.2024 | 105,02 | 105,33 | 103,44 | 104,83 | -0,48% | 122.717,00 |
| 19.11.2024 | 104,76 | 105,86 | 104,76 | 105,34 | -0,74% | 129.869,00 |
| 18.11.2024 | 106,20 | 108,75 | 105,47 | 106,12 | 0,03% | 88.676,00 |
| 15.11.2024 | 107,11 | 107,23 | 105,59 | 106,09 | -0,57% | 105.199,00 |
| 14.11.2024 | 109,33 | 109,88 | 106,28 | 106,70 | -2,28% | 114.191,00 |
| 13.11.2024 | 109,26 | 110,11 | 108,61 | 109,19 | 0,35% | 142.571,00 |
| 12.11.2024 | 109,71 | 110,47 | 108,45 | 108,81 | -1,23% | 202.889,00 |
| 11.11.2024 | 109,04 | 110,36 | 108,59 | 110,17 | 2,20% | 110.361,00 |
| 08.11.2024 | 108,62 | 108,80 | 107,19 | 107,80 | -0,57% | 202.607,00 |
| 07.11.2024 | 109,75 | 109,75 | 107,32 | 108,42 | -1,46% | 303.062,00 |
| 06.11.2024 | 107,88 | 110,97 | 107,54 | 110,03 | 9,16% | 334.169,00 |
| 05.11.2024 | 98,59 | 101,11 | 98,59 | 100,80 | 1,80% | 148.197,00 |
| 04.11.2024 | 97,60 | 99,82 | 97,60 | 99,02 | 1,55% | 205.131,00 |
| 01.11.2024 | 96,08 | 97,63 | 95,99 | 97,50 | 1,84% | 186.450,00 |
| 31.10.2024 | 95,85 | 97,29 | 95,57 | 95,74 | -0,79% | 147.977,00 |
| 30.10.2024 | 96,11 | 97,99 | 96,04 | 96,50 | 0,45% | 173.864,00 |
| 29.10.2024 | 93,81 | 98,51 | 91,67 | 96,07 | -6,31% | 217.077,00 |
| 28.10.2024 | 102,77 | 103,99 | 102,54 | 102,54 | 0,93% | 160.954,00 |
| 25.10.2024 | 102,80 | 102,81 | 101,29 | 101,60 | -0,28% | 88.291,00 |
| 24.10.2024 | 101,83 | 102,54 | 101,21 | 101,89 | -0,14% | 103.783,00 |
| 23.10.2024 | 101,86 | 102,52 | 101,23 | 102,03 | -0,36% | 87.573,00 |
| 22.10.2024 | 103,39 | 103,61 | 102,26 | 102,40 | -1,30% | 88.487,00 |
| 21.10.2024 | 104,71 | 104,75 | 103,40 | 103,75 | -0,75% | 244.613,00 |
| 18.10.2024 | 105,91 | 105,91 | 104,39 | 104,53 | -0,97% | 165.387,00 |
| 17.10.2024 | 106,21 | 106,34 | 104,91 | 105,55 | -0,16% | 86.249,00 |
| 16.10.2024 | 106,06 | 106,74 | 105,49 | 105,72 | 0,52% | 109.766,00 |
| 15.10.2024 | 106,23 | 106,83 | 104,88 | 105,17 | -1,16% | 88.779,00 |
| 14.10.2024 | 105,09 | 106,58 | 104,82 | 106,40 | 1,04% | 74.022,00 |
| 11.10.2024 | 103,76 | 105,50 | 103,19 | 105,31 | 1,44% | 98.358,00 |
| 10.10.2024 | 103,82 | 103,99 | 102,84 | 103,81 | -1,08% | 136.724,00 |
| 09.10.2024 | 104,06 | 105,25 | 103,82 | 104,94 | 0,98% | 96.477,00 |
| 08.10.2024 | 104,78 | 105,33 | 103,72 | 103,92 | -0,62% | 74.500,00 |
| 07.10.2024 | 103,07 | 104,76 | 102,70 | 104,57 | 0,80% | 108.684,00 |
| 04.10.2024 | 104,54 | 105,03 | 102,77 | 103,74 | 0,72% | 184.937,00 |
| 03.10.2024 | 102,95 | 103,42 | 102,33 | 103,00 | -0,69% | 61.898,00 |
| 02.10.2024 | 103,26 | 104,32 | 102,85 | 103,72 | -0,18% | 112.984,00 |
| 01.10.2024 | 104,59 | 105,12 | 102,87 | 103,91 | -0,81% | 77.782,00 |
| 30.09.2024 | 104,46 | 105,32 | 103,48 | 104,76 | -0,25% | 187.452,00 |
| 27.09.2024 | 106,50 | 107,10 | 104,76 | 105,02 | -0,49% | 116.061,00 |
| 26.09.2024 | 104,20 | 105,74 | 104,07 | 105,54 | 2,40% | 148.568,00 |
| 25.09.2024 | 102,96 | 103,36 | 102,30 | 103,07 | 0,42% | 173.461,00 |
| 24.09.2024 | 102,93 | 103,27 | 101,58 | 102,64 | 0,12% | 78.710,00 |
| 23.09.2024 | 102,72 | 103,70 | 102,43 | 102,51 | 0,22% | 122.936,00 |
| 20.09.2024 | 103,46 | 103,46 | 101,81 | 102,29 | -1,52% | 792.376,00 |
| 19.09.2024 | 103,34 | 103,98 | 102,49 | 103,87 | 2,47% | 133.490,00 |
| 18.09.2024 | 100,39 | 104,06 | 100,39 | 101,37 | 1,25% | 246.340,00 |
| 17.09.2024 | 99,14 | 100,62 | 98,56 | 100,12 | 1,68% | 190.623,00 |
| 16.09.2024 | 97,73 | 98,55 | 97,22 | 98,47 | 1,35% | 141.708,00 |
| 13.09.2024 | 96,26 | 97,70 | 96,16 | 97,16 | 1,52% | 157.601,00 |
| 12.09.2024 | 95,80 | 96,07 | 94,53 | 95,71 | 0,51% | 164.135,00 |
| 11.09.2024 | 95,05 | 95,27 | 93,01 | 95,22 | -0,52% | 295.784,00 |
| 10.09.2024 | 95,83 | 96,55 | 94,85 | 95,72 | 0,08% | 191.906,00 |
| 09.09.2024 | 95,29 | 95,79 | 94,57 | 95,64 | 0,12% | 236.797,00 |
| 06.09.2024 | 97,16 | 97,82 | 95,22 | 95,53 | -1,42% | 178.353,00 |
| 05.09.2024 | 98,05 | 98,40 | 96,55 | 96,91 | -1,46% | 125.970,00 |
| 04.09.2024 | 99,34 | 99,54 | 97,94 | 98,35 | -1,19% | 127.985,00 |
| 03.09.2024 | 102,61 | 103,65 | 99,34 | 99,53 | -4,17% | 107.838,00 |
| 30.08.2024 | 102,96 | 104,02 | 102,19 | 103,86 | 0,93% | 102.987,00 |
| 29.08.2024 | 103,36 | 103,62 | 102,33 | 102,90 | 0,64% | 129.092,00 |
| 28.08.2024 | 102,31 | 103,71 | 101,95 | 102,25 | -0,03% | 112.991,00 |
| 27.08.2024 | 102,45 | 102,45 | 101,30 | 102,28 | -0,60% | 80.107,00 |
| 26.08.2024 | 103,57 | 104,23 | 102,58 | 102,90 | 0,16% | 61.604,00 |
| 23.08.2024 | 100,97 | 103,67 | 100,65 | 102,74 | 2,36% | 117.843,00 |
| 22.08.2024 | 100,74 | 101,28 | 99,94 | 100,37 | -0,50% | 45.355,00 |
| 21.08.2024 | 100,13 | 101,11 | 98,69 | 100,87 | 1,51% | 81.749,00 |
| 20.08.2024 | 100,26 | 100,26 | 98,74 | 99,37 | -0,71% | 69.902,00 |
| 19.08.2024 | 99,80 | 100,24 | 99,20 | 100,08 | 0,52% | 75.037,00 |
| 16.08.2024 | 99,49 | 100,72 | 98,83 | 99,56 | -0,06% | 123.913,00 |
| 15.08.2024 | 100,05 | 100,77 | 99,10 | 99,62 | 1,82% | 97.555,00 |
| 14.08.2024 | 98,80 | 99,74 | 97,17 | 97,84 | -1,02% | 100.935,00 |
| 13.08.2024 | 97,76 | 99,20 | 96,93 | 98,85 | 2,11% | 100.509,00 |
| 12.08.2024 | 98,50 | 98,78 | 96,21 | 96,81 | -1,87% | 77.970,00 |
| 09.08.2024 | 98,05 | 98,88 | 97,19 | 98,65 | 0,25% | 131.202,00 |
| 08.08.2024 | 97,28 | 98,40 | 96,59 | 98,40 | 2,64% | 91.380,00 |
| 07.08.2024 | 98,11 | 99,52 | 95,86 | 95,87 | -1,29% | 87.985,00 |
| 06.08.2024 | 96,52 | 97,96 | 96,16 | 97,12 | 0,64% | 241.714,00 |
| 05.08.2024 | 95,61 | 97,54 | 94,47 | 96,50 | -3,21% | 160.620,00 |
| 02.08.2024 | 99,55 | 100,45 | 99,10 | 99,71 | -2,57% | 128.299,00 |
| 01.08.2024 | 105,66 | 106,17 | 101,17 | 102,33 | -4,02% | 189.455,00 |
| 31.07.2024 | 106,50 | 108,39 | 104,58 | 106,62 | 0,58% | 368.420,00 |
| 30.07.2024 | 105,42 | 106,57 | 104,50 | 106,00 | 1,30% | 126.698,00 |
| 29.07.2024 | 106,23 | 106,79 | 103,72 | 104,64 | -1,54% | 158.594,00 |
| 26.07.2024 | 104,57 | 106,65 | 104,57 | 106,28 | 2,52% | 133.795,00 |
| 25.07.2024 | 101,78 | 105,40 | 101,65 | 103,67 | 2,56% | 258.753,00 |
| 24.07.2024 | 99,47 | 102,50 | 98,83 | 101,08 | 1,26% | 225.925,00 |
| 23.07.2024 | 100,26 | 101,56 | 97,17 | 99,82 | -4,29% | 297.466,00 |
| 22.07.2024 | 102,91 | 104,51 | 101,92 | 104,29 | 1,74% | 181.716,00 |
| 19.07.2024 | 103,81 | 104,23 | 102,27 | 102,51 | -1,07% | 171.712,00 |
| 18.07.2024 | 103,42 | 106,05 | 103,42 | 103,62 | -0,69% | 107.957,00 |
| 17.07.2024 | 103,69 | 106,33 | 103,69 | 104,34 | -0,26% | 188.234,00 |
| 16.07.2024 | 102,05 | 104,84 | 102,05 | 104,61 | 3,63% | 194.511,00 |
| 15.07.2024 | 99,85 | 102,70 | 98,90 | 100,94 | 2,10% | 139.931,00 |
| 12.07.2024 | 99,42 | 99,82 | 98,41 | 98,86 | 0,72% | 143.991,00 |
| 11.07.2024 | 97,83 | 99,15 | 96,98 | 98,15 | 2,37% | 163.678,00 |
| 10.07.2024 | 93,94 | 96,08 | 93,94 | 95,88 | 2,38% | 112.439,00 |
| 09.07.2024 | 94,48 | 95,02 | 93,36 | 93,65 | -1,24% | 206.092,00 |
| 08.07.2024 | 95,63 | 96,16 | 94,72 | 94,83 | -0,12% | 137.806,00 |
| 05.07.2024 | 94,87 | 95,49 | 94,08 | 94,94 | -0,37% | 131.431,00 |
| 03.07.2024 | 95,50 | 96,12 | 95,10 | 95,29 | 0,29% | 68.903,00 |