99,090$
-2,05%
Echtzeit-Aktienkurs Franklin Electric Co
Bid:
Ask:
Aktienkurse zur Franklin Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 100,59 | 100,87 | 98,96 | 99,09 | -2,05% | 302.744,00 |
| 27.05.2026 | 100,79 | 102,00 | 100,55 | 101,16 | 0,51% | 362.918,00 |
| 26.05.2026 | 98,57 | 101,10 | 98,57 | 100,65 | 2,41% | 366.611,00 |
| 22.05.2026 | 96,82 | 98,50 | 96,38 | 98,28 | 1,70% | 202.238,00 |
| 21.05.2026 | 96,80 | 96,98 | 94,96 | 96,64 | -0,48% | 230.002,00 |
| 20.05.2026 | 95,63 | 97,28 | 94,96 | 97,11 | 1,79% | 288.187,00 |
| 19.05.2026 | 97,00 | 97,60 | 95,31 | 95,40 | -2,05% | 144.179,00 |
| 18.05.2026 | 96,49 | 97,61 | 95,99 | 97,40 | 1,38% | 198.621,00 |
| 15.05.2026 | 97,93 | 97,93 | 95,97 | 96,07 | -2,22% | 194.114,00 |
| 14.05.2026 | 97,99 | 98,83 | 97,70 | 98,25 | 0,90% | 178.977,00 |
| 13.05.2026 | 97,66 | 97,88 | 96,71 | 97,37 | -0,47% | 228.384,00 |
| 12.05.2026 | 99,37 | 99,45 | 97,31 | 97,83 | -1,29% | 170.299,00 |
| 11.05.2026 | 99,81 | 100,48 | 98,32 | 99,11 | -0,27% | 271.542,00 |
| 08.05.2026 | 99,94 | 100,74 | 98,16 | 99,38 | -0,59% | 220.909,00 |
| 07.05.2026 | 101,12 | 102,34 | 99,88 | 99,97 | -1,00% | 246.335,00 |
| 06.05.2026 | 101,42 | 101,59 | 100,09 | 100,98 | 0,97% | 169.035,00 |
| 05.05.2026 | 99,07 | 100,89 | 99,07 | 100,01 | 1,15% | 189.724,00 |
| 04.05.2026 | 98,83 | 100,42 | 98,28 | 98,87 | -0,57% | 338.802,00 |
| 01.05.2026 | 100,82 | 100,82 | 98,52 | 99,44 | -0,75% | 214.756,00 |
| 30.04.2026 | 101,50 | 101,73 | 98,61 | 100,19 | -1,67% | 371.003,00 |
| 29.04.2026 | 102,30 | 105,28 | 101,40 | 101,89 | -1,13% | 308.605,00 |
| 28.04.2026 | 103,89 | 104,99 | 97,59 | 103,05 | -0,43% | 576.993,00 |
| 27.04.2026 | 101,97 | 103,81 | 101,97 | 103,50 | 1,52% | 408.718,00 |
| 24.04.2026 | 101,26 | 102,26 | 100,60 | 101,95 | 0,22% | 950.277,00 |
| 23.04.2026 | 99,44 | 101,80 | 99,44 | 101,73 | 2,93% | 237.434,00 |
| 22.04.2026 | 101,34 | 101,70 | 98,16 | 98,84 | -2,16% | 397.745,00 |
| 21.04.2026 | 100,33 | 101,52 | 100,16 | 101,02 | 0,30% | 274.367,00 |
| 20.04.2026 | 101,10 | 101,39 | 99,60 | 100,72 | -0,94% | 346.560,00 |
| 17.04.2026 | 100,73 | 103,61 | 100,58 | 101,68 | 2,58% | 713.736,00 |
| 16.04.2026 | 99,63 | 100,98 | 98,70 | 99,12 | -1,07% | 246.197,00 |
| 15.04.2026 | 102,41 | 102,49 | 99,68 | 100,20 | -2,82% | 216.305,00 |
| 14.04.2026 | 103,10 | 103,70 | 102,04 | 103,10 | -0,15% | 170.912,00 |
| 13.04.2026 | 100,81 | 103,96 | 100,80 | 103,26 | 2,53% | 292.171,00 |
| 10.04.2026 | 100,54 | 100,88 | 99,75 | 100,71 | 0,08% | 139.300,00 |
| 09.04.2026 | 98,63 | 100,88 | 98,63 | 100,63 | 1,24% | 161.682,00 |
| 08.04.2026 | 98,20 | 99,72 | 98,20 | 99,40 | 3,99% | 235.051,00 |
| 07.04.2026 | 93,93 | 95,89 | 93,41 | 95,59 | 1,28% | 306.113,00 |
| 06.04.2026 | 92,75 | 94,39 | 90,96 | 94,38 | 1,28% | 189.701,00 |
| 02.04.2026 | 92,50 | 94,32 | 91,34 | 93,19 | -0,51% | 239.355,00 |
| 01.04.2026 | 92,66 | 93,85 | 92,60 | 93,67 | 1,63% | 253.600,00 |
| 31.03.2026 | 90,92 | 92,85 | 89,71 | 92,17 | 1,80% | 344.805,00 |
| 30.03.2026 | 91,23 | 91,23 | 89,65 | 90,54 | 0,10% | 184.765,00 |
| 27.03.2026 | 91,56 | 91,82 | 90,20 | 90,45 | -1,64% | 157.915,00 |
| 26.03.2026 | 92,99 | 94,00 | 91,79 | 91,96 | -1,56% | 151.039,00 |
| 25.03.2026 | 94,14 | 94,54 | 92,74 | 93,42 | 0,00% | 184.419,00 |
| 24.03.2026 | 91,17 | 93,47 | 90,93 | 93,42 | 1,46% | 292.340,00 |
| 23.03.2026 | 92,71 | 93,25 | 91,91 | 92,08 | 2,44% | 274.103,00 |
| 20.03.2026 | 91,38 | 91,47 | 89,54 | 89,89 | -1,54% | 833.217,00 |
| 19.03.2026 | 90,45 | 91,84 | 89,76 | 91,30 | -0,05% | 258.985,00 |
| 18.03.2026 | 91,24 | 92,37 | 91,09 | 91,35 | -0,63% | 252.723,00 |
| 17.03.2026 | 92,17 | 92,58 | 90,56 | 91,93 | 0,43% | 179.279,00 |
| 16.03.2026 | 91,30 | 92,30 | 91,07 | 91,54 | 0,63% | 172.081,00 |
| 13.03.2026 | 92,16 | 93,55 | 90,00 | 90,97 | -0,31% | 234.534,00 |
| 12.03.2026 | 92,51 | 92,51 | 90,83 | 91,25 | -2,53% | 254.597,00 |
| 11.03.2026 | 93,97 | 94,85 | 92,88 | 93,62 | -1,23% | 241.981,00 |
| 10.03.2026 | 94,41 | 96,07 | 94,35 | 94,79 | -0,52% | 159.494,00 |
| 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 | 3,78% | 417.514,00 |
| 23.02.2026 | 95,11 | 95,73 | 94,68 | 95,32 | -0,54% | 456.804,00 |
| 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 |