95,290$
-0,45%
Echtzeit-Aktienkurs Franklin Electric Co
Bid:
Ask:
Aktienkurse zur Franklin Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 92,34 | 95,60 | 91,89 | 95,29 | -0,45% | 367.874,00 |
| 06.03.2026 | 96,04 | 98,10 | 94,86 | 95,72 | -2,59% | 250.816,00 |
| 05.03.2026 | 100,66 | 101,04 | 97,27 | 98,27 | -3,16% | 244.340,00 |
| 04.03.2026 | 100,42 | 101,84 | 99,14 | 101,48 | 1,36% | 272.501,00 |
| 03.03.2026 | 97,37 | 100,70 | 97,20 | 100,12 | 0,62% | 491.781,00 |
| 02.03.2026 | 98,33 | 99,90 | 97,21 | 99,50 | -0,15% | 294.931,00 |
| 27.02.2026 | 99,39 | 100,06 | 96,62 | 99,65 | 0,28% | 589.965,00 |
| 26.02.2026 | 98,70 | 99,82 | 96,51 | 99,37 | 0,78% | 489.413,00 |
| 25.02.2026 | 98,94 | 100,20 | 97,92 | 98,60 | -0,32% | 418.944,00 |
| 24.02.2026 | 96,43 | 98,93 | 96,42 | 98,92 | 3,21% | 417.514,00 |
| 20.02.2026 | 94,80 | 95,92 | 94,17 | 95,84 | 1,15% | 484.312,00 |
| 19.02.2026 | 91,16 | 95,11 | 90,70 | 94,75 | 4,26% | 634.028,00 |
| 18.02.2026 | 92,67 | 93,75 | 90,18 | 90,88 | -2,26% | 605.516,00 |
| 17.02.2026 | 98,32 | 98,74 | 91,71 | 92,98 | -14,65% | 1.094.340,00 |
| 13.02.2026 | 109,86 | 110,40 | 108,81 | 108,94 | -0,81% | 454.291,00 |
| 12.02.2026 | 110,36 | 111,53 | 109,41 | 109,83 | 0,20% | 405.920,00 |
| 11.02.2026 | 109,00 | 109,76 | 108,43 | 109,61 | 1,13% | 254.131,00 |
| 10.02.2026 | 107,43 | 109,11 | 107,31 | 108,39 | 0,42% | 373.306,00 |
| 09.02.2026 | 107,70 | 108,72 | 106,97 | 107,94 | 0,33% | 353.985,00 |
| 06.02.2026 | 105,34 | 108,03 | 105,34 | 107,58 | 2,52% | 347.056,00 |
| 05.02.2026 | 104,01 | 105,54 | 103,30 | 104,94 | 0,56% | 383.240,00 |
| 04.02.2026 | 103,41 | 105,04 | 102,91 | 104,36 | 1,68% | 392.727,00 |
| 03.02.2026 | 101,77 | 103,16 | 101,35 | 102,64 | 0,56% | 428.912,00 |
| 02.02.2026 | 99,74 | 102,40 | 99,28 | 102,07 | 2,46% | 475.426,00 |
| 30.01.2026 | 97,98 | 100,05 | 97,47 | 99,62 | 1,00% | 442.587,00 |
| 29.01.2026 | 98,58 | 99,20 | 97,87 | 98,63 | 0,48% | 407.872,00 |
| 28.01.2026 | 99,77 | 99,77 | 97,77 | 98,16 | -1,73% | 444.630,00 |
| 27.01.2026 | 100,20 | 100,79 | 98,80 | 99,89 | -0,52% | 661.361,00 |
| 26.01.2026 | 101,10 | 101,32 | 100,06 | 100,41 | -1,59% | 290.444,00 |
| 22.01.2026 | 101,02 | 102,27 | 100,49 | 102,03 | 1,53% | 335.695,00 |
| 21.01.2026 | 98,66 | 101,14 | 98,45 | 100,49 | 2,79% | 264.797,00 |
| 20.01.2026 | 99,25 | 99,34 | 94,88 | 97,76 | -2,74% | 438.170,00 |
| 16.01.2026 | 100,32 | 100,52 | 99,80 | 100,51 | 0,06% | 219.745,00 |
| 15.01.2026 | 99,49 | 100,64 | 98,00 | 100,45 | 1,28% | 357.275,00 |
| 14.01.2026 | 99,81 | 100,01 | 98,50 | 99,18 | -0,42% | 244.416,00 |
| 13.01.2026 | 100,19 | 100,94 | 97,88 | 99,60 | -0,29% | 229.229,00 |
| 12.01.2026 | 99,88 | 100,34 | 99,53 | 99,89 | -0,04% | 179.140,00 |
| 09.01.2026 | 100,90 | 102,00 | 99,10 | 99,93 | -0,56% | 347.466,00 |
| 08.01.2026 | 97,78 | 100,73 | 97,55 | 100,49 | 2,56% | 261.403,00 |
| 07.01.2026 | 100,19 | 100,19 | 97,23 | 97,98 | -1,83% | 184.159,00 |
| 06.01.2026 | 97,68 | 100,28 | 97,24 | 99,81 | 1,99% | 218.223,00 |
| 05.01.2026 | 96,63 | 99,10 | 96,63 | 97,86 | 0,89% | 158.252,00 |
| 02.01.2026 | 95,53 | 97,02 | 94,83 | 97,00 | 1,54% | 197.413,00 |
| 31.12.2025 | 96,98 | 97,04 | 95,49 | 95,53 | -1,71% | 126.332,00 |
| 30.12.2025 | 97,74 | 97,92 | 97,01 | 97,19 | -0,63% | 95.490,00 |
| 29.12.2025 | 99,38 | 99,38 | 97,55 | 97,81 | -1,41% | 121.342,00 |
| 26.12.2025 | 99,21 | 99,57 | 98,36 | 99,21 | -0,19% | 142.890,00 |
| 24.12.2025 | 99,32 | 100,22 | 99,23 | 99,40 | -0,18% | 162.580,00 |
| 23.12.2025 | 97,96 | 99,91 | 97,96 | 99,58 | 1,53% | 265.552,00 |
| 22.12.2025 | 97,32 | 98,78 | 97,32 | 98,08 | 0,75% | 201.652,00 |
| 19.12.2025 | 97,95 | 97,95 | 96,72 | 97,35 | -0,38% | 925.743,00 |
| 18.12.2025 | 97,50 | 98,11 | 96,98 | 97,72 | 0,43% | 257.694,00 |
| 17.12.2025 | 97,26 | 98,77 | 96,92 | 97,30 | -0,21% | 314.171,00 |
| 16.12.2025 | 98,00 | 98,24 | 96,78 | 97,50 | -0,29% | 275.412,00 |
| 15.12.2025 | 96,12 | 97,83 | 95,99 | 97,78 | 1,80% | 242.421,00 |
| 12.12.2025 | 96,59 | 97,21 | 95,87 | 96,05 | -0,94% | 325.688,00 |
| 11.12.2025 | 95,98 | 97,44 | 95,94 | 96,96 | 1,47% | 231.593,00 |
| 10.12.2025 | 92,55 | 96,21 | 92,26 | 95,56 | 3,60% | 275.396,00 |
| 09.12.2025 | 93,49 | 94,05 | 92,20 | 92,24 | -1,32% | 134.501,00 |
| 08.12.2025 | 94,47 | 94,88 | 93,06 | 93,48 | -0,69% | 134.340,00 |
| 05.12.2025 | 94,44 | 95,00 | 93,94 | 94,12 | -0,41% | 233.925,00 |
| 04.12.2025 | 95,13 | 96,14 | 94,29 | 94,51 | -0,95% | 129.020,00 |
| 03.12.2025 | 95,66 | 98,18 | 95,24 | 95,42 | 0,15% | 209.370,00 |
| 02.12.2025 | 94,73 | 95,63 | 93,92 | 95,28 | 1,15% | 146.309,00 |
| 01.12.2025 | 94,43 | 95,15 | 93,29 | 94,20 | -1,00% | 148.818,00 |
| 28.11.2025 | 95,97 | 97,00 | 94,60 | 95,15 | -1,05% | 164.963,00 |
| 26.11.2025 | 94,91 | 96,77 | 94,76 | 96,16 | 1,00% | 929.823,00 |
| 25.11.2025 | 93,07 | 96,36 | 93,07 | 95,21 | 2,86% | 379.880,00 |
| 24.11.2025 | 92,69 | 93,74 | 91,06 | 92,56 | 1,59% | 473.333,00 |
| 20.11.2025 | 91,60 | 92,25 | 90,54 | 91,11 | 0,71% | 167.314,00 |
| 19.11.2025 | 90,73 | 91,77 | 90,26 | 90,47 | -0,25% | 156.299,00 |
| 18.11.2025 | 92,00 | 92,08 | 89,56 | 90,70 | -1,46% | 296.044,00 |
| 17.11.2025 | 92,75 | 93,19 | 91,72 | 92,04 | -1,74% | 159.750,00 |
| 13.11.2025 | 94,85 | 95,62 | 93,02 | 93,67 | -1,67% | 190.231,00 |
| 12.11.2025 | 94,90 | 96,59 | 94,54 | 95,26 | 0,33% | 252.600,00 |
| 11.11.2025 | 94,70 | 95,98 | 94,65 | 94,95 | 0,40% | 94.052,00 |
| 10.11.2025 | 95,40 | 95,76 | 94,31 | 94,57 | -0,32% | 118.401,00 |
| 07.11.2025 | 95,07 | 95,38 | 93,69 | 94,87 | -0,27% | 174.385,00 |
| 06.11.2025 | 95,24 | 96,08 | 94,60 | 95,13 | -0,60% | 175.543,00 |
| 05.11.2025 | 95,25 | 96,02 | 94,04 | 95,70 | 2,21% | 187.797,00 |
| 04.11.2025 | 92,58 | 93,91 | 92,58 | 93,63 | 0,52% | 171.483,00 |
| 03.11.2025 | 94,91 | 94,91 | 92,74 | 93,15 | -1,71% | 258.649,00 |
| 31.10.2025 | 95,30 | 95,70 | 94,23 | 94,77 | -0,84% | 296.503,00 |
| 30.10.2025 | 95,23 | 98,47 | 95,18 | 95,57 | 0,19% | 270.311,00 |
| 29.10.2025 | 95,15 | 97,69 | 93,82 | 95,39 | 0,14% | 830.023,00 |
| 28.10.2025 | 95,45 | 96,83 | 90,00 | 95,26 | -3,29% | 682.463,00 |
| 27.10.2025 | 98,74 | 99,60 | 98,10 | 98,50 | -0,26% | 228.063,00 |
| 24.10.2025 | 100,00 | 100,00 | 98,60 | 98,76 | -0,51% | 163.195,00 |
| 23.10.2025 | 102,76 | 102,76 | 98,03 | 99,27 | 1,03% | 196.485,00 |
| 22.10.2025 | 98,87 | 99,05 | 97,59 | 98,26 | -0,55% | 151.963,00 |
| 21.10.2025 | 97,83 | 99,46 | 94,75 | 98,80 | 0,67% | 208.390,00 |
| 20.10.2025 | 97,75 | 98,33 | 97,24 | 98,14 | 0,86% | 136.665,00 |
| 17.10.2025 | 96,05 | 97,51 | 96,05 | 97,30 | 1,04% | 209.160,00 |
| 16.10.2025 | 96,07 | 96,42 | 95,15 | 96,30 | 0,49% | 204.130,00 |
| 15.10.2025 | 94,40 | 96,16 | 94,12 | 95,83 | 1,94% | 228.033,00 |
| 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 |