94,010$
1,26%
Echtzeit-Aktienkurs Franklin Electric Co
Bid:
Ask:
Aktienkurse zur Franklin Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 91,79 | 94,01 | 91,79 | 94,01 | 1,26% | 159.249,00 |
| 13.10.2025 | 92,63 | 93,50 | 92,49 | 92,84 | 1,22% | 164.389,00 |
| 10.10.2025 | 93,19 | 94,11 | 91,53 | 91,72 | -1,58% | 159.062,00 |
| 09.10.2025 | 94,52 | 94,64 | 92,88 | 93,19 | -1,59% | 104.991,00 |
| 08.10.2025 | 94,01 | 94,81 | 93,31 | 94,70 | 0,97% | 112.752,00 |
| 07.10.2025 | 94,90 | 95,60 | 93,48 | 93,79 | -1,38% | 146.568,00 |
| 06.10.2025 | 96,62 | 97,17 | 94,77 | 95,10 | -1,26% | 141.031,00 |
| 02.10.2025 | 94,98 | 96,33 | 94,79 | 96,31 | 1,08% | 137.678,00 |
| 01.10.2025 | 94,66 | 95,67 | 94,11 | 95,28 | 0,09% | 161.182,00 |
| 30.09.2025 | 94,25 | 95,24 | 93,59 | 95,19 | 1,06% | 176.348,00 |
| 29.09.2025 | 95,38 | 95,38 | 91,26 | 94,19 | -0,96% | 269.058,00 |
| 26.09.2025 | 93,98 | 95,29 | 93,78 | 95,10 | 1,28% | 170.708,00 |
| 25.09.2025 | 93,50 | 94,25 | 92,94 | 93,90 | 0,23% | 257.639,00 |
| 24.09.2025 | 94,98 | 95,32 | 93,33 | 93,68 | -1,38% | 272.945,00 |
| 23.09.2025 | 95,83 | 97,00 | 94,64 | 94,99 | -0,51% | 168.010,00 |
| 22.09.2025 | 95,29 | 95,89 | 94,91 | 95,48 | 0,16% | 169.342,00 |
| 19.09.2025 | 95,97 | 95,97 | 94,62 | 95,33 | -0,91% | 909.384,00 |
| 18.09.2025 | 95,19 | 96,40 | 94,82 | 96,21 | 1,91% | 194.462,00 |
| 17.09.2025 | 95,05 | 96,55 | 93,83 | 94,41 | -0,41% | 214.593,00 |
| 16.09.2025 | 94,16 | 95,08 | 93,69 | 94,80 | 0,24% | 248.732,00 |
| 15.09.2025 | 95,23 | 95,62 | 94,32 | 94,57 | -0,06% | 243.536,00 |
| 12.09.2025 | 96,50 | 96,50 | 94,55 | 94,63 | -2,30% | 141.883,00 |
| 11.09.2025 | 94,26 | 96,99 | 94,26 | 96,86 | 2,48% | 159.126,00 |
| 10.09.2025 | 94,40 | 95,51 | 94,13 | 94,52 | -0,16% | 151.886,00 |
| 09.09.2025 | 97,57 | 97,57 | 91,81 | 94,67 | -3,01% | 189.079,00 |
| 08.09.2025 | 97,99 | 98,22 | 96,59 | 97,61 | 0,01% | 187.032,00 |
| 05.09.2025 | 98,18 | 100,00 | 97,20 | 97,60 | -0,29% | 142.459,00 |
| 04.09.2025 | 96,64 | 98,10 | 95,91 | 97,88 | 1,40% | 174.354,00 |
| 03.09.2025 | 96,04 | 96,77 | 95,90 | 96,53 | -0,09% | 235.097,00 |
| 02.09.2025 | 96,87 | 96,93 | 95,83 | 96,62 | -1,27% | 173.529,00 |
| 29.08.2025 | 98,94 | 99,27 | 97,47 | 97,86 | -1,07% | 163.661,00 |
| 28.08.2025 | 99,70 | 99,70 | 98,13 | 98,92 | -0,55% | 120.497,00 |
| 27.08.2025 | 98,40 | 99,66 | 98,24 | 99,47 | 0,64% | 350.380,00 |
| 26.08.2025 | 98,27 | 99,47 | 97,38 | 98,84 | 0,45% | 186.874,00 |
| 25.08.2025 | 99,43 | 99,60 | 98,21 | 98,40 | -1,20% | 334.725,00 |
| 22.08.2025 | 96,32 | 99,80 | 96,19 | 99,60 | 4,01% | 222.960,00 |
| 21.08.2025 | 95,77 | 96,49 | 95,16 | 95,76 | -0,05% | 158.549,00 |
| 20.08.2025 | 97,61 | 98,61 | 95,79 | 95,81 | -1,90% | 147.693,00 |
| 19.08.2025 | 96,71 | 97,77 | 96,71 | 97,67 | 1,14% | 224.203,00 |
| 18.08.2025 | 95,46 | 96,58 | 95,38 | 96,57 | 0,78% | 168.063,00 |
| 15.08.2025 | 96,79 | 96,79 | 95,25 | 95,82 | -0,64% | 291.748,00 |
| 14.08.2025 | 97,69 | 97,82 | 95,40 | 96,44 | -2,62% | 256.031,00 |
| 13.08.2025 | 96,71 | 99,33 | 96,71 | 99,03 | 2,78% | 342.210,00 |
| 12.08.2025 | 93,66 | 96,53 | 93,63 | 96,35 | 3,56% | 278.970,00 |
| 11.08.2025 | 92,26 | 93,13 | 91,85 | 93,04 | 0,99% | 170.791,00 |
| 08.08.2025 | 93,42 | 93,90 | 92,01 | 92,13 | -1,29% | 140.353,00 |
| 07.08.2025 | 93,65 | 94,47 | 93,01 | 93,33 | -0,82% | 182.482,00 |
| 06.08.2025 | 94,43 | 95,15 | 93,70 | 94,10 | -0,57% | 217.450,00 |
| 05.08.2025 | 93,90 | 95,30 | 93,67 | 94,64 | 0,94% | 260.441,00 |
| 04.08.2025 | 93,44 | 93,79 | 93,00 | 93,76 | 0,71% | 207.686,00 |
| 01.08.2025 | 92,62 | 93,48 | 91,75 | 93,10 | -0,85% | 313.662,00 |
| 31.07.2025 | 93,67 | 94,87 | 93,48 | 93,90 | -0,57% | 384.658,00 |
| 30.07.2025 | 96,21 | 96,89 | 94,03 | 94,43 | -1,69% | 315.230,00 |
| 29.07.2025 | 95,00 | 97,08 | 93,00 | 96,05 | 2,85% | 440.503,00 |
| 28.07.2025 | 93,27 | 93,56 | 90,24 | 93,39 | 0,54% | 358.681,00 |
| 25.07.2025 | 92,46 | 93,01 | 92,07 | 92,89 | 0,62% | 225.624,00 |
| 24.07.2025 | 91,78 | 92,53 | 91,25 | 92,32 | -0,03% | 353.118,00 |
| 23.07.2025 | 91,84 | 92,40 | 90,55 | 92,35 | 1,24% | 592.547,00 |
| 22.07.2025 | 90,17 | 91,40 | 89,81 | 91,22 | 1,00% | 363.147,00 |
| 21.07.2025 | 91,17 | 91,87 | 90,27 | 90,32 | -0,59% | 169.876,00 |
| 18.07.2025 | 92,23 | 93,06 | 90,22 | 90,86 | -0,76% | 176.760,00 |
| 17.07.2025 | 90,15 | 92,02 | 89,57 | 91,56 | 1,72% | 189.808,00 |
| 16.07.2025 | 89,55 | 91,35 | 88,63 | 90,01 | 0,56% | 224.075,00 |
| 15.07.2025 | 91,36 | 91,64 | 89,49 | 89,51 | -1,52% | 178.617,00 |
| 14.07.2025 | 91,25 | 91,76 | 90,51 | 90,89 | -0,78% | 138.547,00 |
| 11.07.2025 | 92,30 | 92,96 | 91,10 | 91,60 | -1,59% | 139.444,00 |
| 10.07.2025 | 92,72 | 94,18 | 92,37 | 93,08 | 0,52% | 143.228,00 |
| 09.07.2025 | 92,27 | 92,89 | 91,01 | 92,60 | 0,67% | 150.765,00 |
| 08.07.2025 | 91,03 | 92,81 | 91,01 | 91,98 | 0,71% | 171.101,00 |
| 07.07.2025 | 92,53 | 93,46 | 91,01 | 91,33 | -1,79% | 170.563,00 |
| 03.07.2025 | 93,41 | 93,41 | 92,50 | 92,99 | 0,04% | 104.855,00 |
| 02.07.2025 | 91,99 | 93,00 | 91,11 | 92,95 | 1,28% | 188.739,00 |
| 01.07.2025 | 89,20 | 92,96 | 88,84 | 91,78 | 2,27% | 196.119,00 |
| 30.06.2025 | 90,92 | 90,92 | 89,40 | 89,74 | -0,63% | 223.875,00 |
| 27.06.2025 | 92,14 | 92,65 | 90,08 | 90,31 | -1,59% | 1.172.009,00 |
| 26.06.2025 | 89,22 | 91,86 | 89,02 | 91,77 | 3,53% | 374.290,00 |
| 25.06.2025 | 89,37 | 89,58 | 88,25 | 88,65 | -0,90% | 889.650,00 |
| 24.06.2025 | 87,94 | 89,77 | 87,58 | 89,45 | 2,56% | 418.642,00 |
| 23.06.2025 | 84,93 | 87,22 | 84,93 | 87,22 | 2,67% | 215.301,00 |
| 20.06.2025 | 86,35 | 86,35 | 84,82 | 84,95 | -0,91% | 513.479,00 |
| 18.06.2025 | 85,50 | 86,56 | 85,50 | 85,73 | -0,14% | 221.344,00 |
| 17.06.2025 | 85,77 | 86,72 | 85,73 | 85,85 | -0,83% | 197.198,00 |
| 16.06.2025 | 85,88 | 87,09 | 85,50 | 86,57 | 2,32% | 231.842,00 |
| 13.06.2025 | 85,24 | 85,92 | 84,31 | 84,61 | -1,98% | 274.986,00 |
| 12.06.2025 | 86,29 | 86,70 | 85,79 | 86,32 | -0,67% | 172.181,00 |
| 11.06.2025 | 87,89 | 88,38 | 86,44 | 86,90 | -0,40% | 268.378,00 |
| 10.06.2025 | 87,17 | 87,76 | 86,28 | 87,25 | 0,48% | 228.192,00 |
| 09.06.2025 | 87,29 | 87,57 | 86,33 | 86,83 | 0,34% | 235.268,00 |
| 06.06.2025 | 86,79 | 87,07 | 85,87 | 86,54 | 1,01% | 220.602,00 |
| 05.06.2025 | 86,28 | 86,33 | 85,54 | 85,67 | -0,56% | 259.485,00 |
| 04.06.2025 | 86,56 | 86,83 | 85,97 | 86,15 | -0,65% | 218.175,00 |
| 03.06.2025 | 85,64 | 86,76 | 85,14 | 86,71 | 1,25% | 172.512,00 |
| 02.06.2025 | 86,14 | 86,46 | 84,82 | 85,64 | -0,87% | 324.011,00 |
| 30.05.2025 | 86,28 | 86,99 | 85,89 | 86,39 | -0,24% | 266.740,00 |
| 29.05.2025 | 86,49 | 87,03 | 85,67 | 86,60 | 0,92% | 169.809,00 |
| 28.05.2025 | 87,06 | 87,13 | 85,56 | 85,81 | -1,70% | 259.267,00 |
| 27.05.2025 | 85,67 | 87,44 | 85,28 | 87,29 | 3,03% | 234.783,00 |
| 23.05.2025 | 84,82 | 85,64 | 83,42 | 84,72 | -1,89% | 181.834,00 |
| 22.05.2025 | 86,60 | 87,32 | 86,22 | 86,35 | -0,94% | 202.522,00 |
| 21.05.2025 | 87,84 | 88,28 | 87,03 | 87,17 | -1,77% | 221.233,00 |