28,565€
-1,12%
Echtzeit-Aktienkurs FranklinTempleton Inc.
Bid:
Ask:
Aktienkurse zur FranklinTempleton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 28,88 | 29,06 | 28,28 | 28,56 | -1,36% | 331,00 |
| 08.10.2026 | 28,94 | 29,01 | 28,55 | 28,96 | -0,16% | 647,00 |
| 07.10.2026 | 28,84 | 29,08 | 28,52 | 29,00 | 0,22% | 67,00 |
| 06.10.2026 | 29,28 | 29,39 | 28,83 | 28,94 | -1,87% | 808,00 |
| 05.10.2026 | 29,27 | 29,50 | 28,88 | 29,49 | -0,05% | 357,00 |
| 02.10.2026 | 28,96 | 29,57 | 28,79 | 29,50 | 2,59% | 946,00 |
| 01.10.2026 | 28,47 | 28,89 | 28,03 | 28,76 | 1,30% | 324,00 |
| 30.09.2026 | 28,59 | 28,64 | 28,21 | 28,39 | -0,92% | - |
| 29.09.2026 | 28,73 | 28,97 | 28,44 | 28,65 | 0,56% | 130,00 |
| 28.09.2026 | 28,91 | 28,95 | 28,23 | 28,49 | -0,33% | - |
| 25.09.2026 | 28,64 | 28,84 | 28,48 | 28,59 | 0,14% | 676,00 |
| 24.09.2026 | 28,68 | 28,84 | 28,29 | 28,55 | -0,95% | 244,00 |
| 23.09.2026 | 29,02 | 29,24 | 28,69 | 28,82 | -0,74% | 65,00 |
| 22.09.2026 | 29,33 | 29,56 | 28,54 | 29,04 | 0,35% | 34,00 |
| 21.09.2026 | 28,73 | 29,11 | 28,67 | 28,94 | 1,19% | 1.086,00 |
| 18.09.2026 | 28,85 | 28,87 | 28,52 | 28,60 | -0,73% | - |
| 17.09.2026 | 28,72 | 29,01 | 28,51 | 28,81 | 0,84% | - |
| 16.09.2026 | 28,88 | 28,92 | 28,54 | 28,57 | -0,57% | 224,00 |
| 15.09.2026 | 28,94 | 29,08 | 28,52 | 28,73 | 0,47% | 29,00 |
| 14.09.2026 | 28,93 | 29,20 | 28,56 | 28,60 | -1,95% | 434,00 |
| 11.09.2026 | 29,12 | 29,33 | 28,79 | 29,17 | 0,21% | - |
| 10.09.2026 | 29,44 | 29,46 | 29,03 | 29,11 | -0,89% | 767,00 |
| 09.09.2026 | 29,78 | 29,94 | 29,35 | 29,37 | -2,07% | 62,00 |
| 08.09.2026 | 29,64 | 30,08 | 29,61 | 29,99 | 1,04% | 628,00 |
| 07.09.2026 | 29,79 | 29,91 | 29,61 | 29,68 | -0,82% | 169,00 |
| 04.09.2026 | 28,85 | 30,04 | 28,78 | 29,92 | 4,02% | 35,00 |
| 03.09.2026 | 28,52 | 28,92 | 28,25 | 28,77 | 0,44% | 1,00 |
| 02.09.2026 | 28,62 | 29,11 | 28,34 | 28,64 | 0,16% | - |
| 01.09.2026 | 29,46 | 29,61 | 28,56 | 28,60 | -2,95% | 66,00 |
| 31.08.2026 | 29,90 | 29,92 | 29,36 | 29,47 | -1,73% | 605,00 |
| 28.08.2026 | 30,06 | 30,33 | 29,81 | 29,99 | 0,33% | 444,00 |
| 27.08.2026 | 30,09 | 30,40 | 29,87 | 29,89 | -0,25% | 205,00 |
| 26.08.2026 | 30,03 | 30,27 | 29,86 | 29,96 | 0,71% | - |
| 25.08.2026 | 29,72 | 29,86 | 29,57 | 29,75 | 0,69% | - |
| 24.08.2026 | 29,37 | 29,67 | 29,26 | 29,55 | 0,41% | 417,00 |
| 21.08.2026 | 29,08 | 29,72 | 29,07 | 29,43 | 0,44% | 292,00 |
| 20.08.2026 | 29,10 | 29,54 | 28,79 | 29,30 | 0,93% | 2,00 |
| 19.08.2026 | 29,32 | 29,59 | 29,03 | 29,03 | -1,23% | 69,00 |
| 18.08.2026 | 29,69 | 29,83 | 29,09 | 29,39 | -0,64% | 3,00 |
| 17.08.2026 | 29,22 | 29,73 | 29,07 | 29,58 | 0,99% | 98,00 |
| 14.08.2026 | 29,34 | 29,45 | 28,89 | 29,29 | -0,03% | 210,00 |
| 13.08.2026 | 29,17 | 29,48 | 29,12 | 29,30 | 0,50% | - |
| 12.08.2026 | 28,91 | 29,20 | 28,80 | 29,15 | 0,73% | - |
| 11.08.2026 | 29,04 | 29,31 | 28,87 | 28,94 | -0,99% | 500,00 |
| 10.08.2026 | 29,24 | 29,38 | 28,97 | 29,23 | -0,66% | 159,00 |
| 07.08.2026 | 29,47 | 29,64 | 28,98 | 29,43 | -1,06% | 700,00 |
| 06.08.2026 | 30,31 | 30,56 | 29,54 | 29,74 | -1,54% | 706,00 |
| 05.08.2026 | 31,12 | 31,39 | 30,17 | 30,21 | -2,39% | 593,00 |
| 04.08.2026 | 30,40 | 31,09 | 30,19 | 30,95 | 1,14% | 392,00 |
| 03.08.2026 | 29,52 | 30,77 | 29,44 | 30,60 | 4,21% | 325,00 |
| 31.07.2026 | 28,95 | 29,95 | 28,45 | 29,36 | 1,75% | 27,00 |
| 30.07.2026 | 28,29 | 28,88 | 27,50 | 28,86 | 1,32% | 4.150,00 |
| 29.07.2026 | 29,20 | 29,40 | 28,33 | 28,48 | -2,45% | 430,00 |
| 28.07.2026 | 29,24 | 29,45 | 28,79 | 29,20 | 0,00% | 340,00 |
| 27.07.2026 | 28,72 | 29,59 | 28,60 | 29,20 | 2,19% | 904,00 |
| 24.07.2026 | 28,38 | 28,83 | 28,34 | 28,57 | 0,95% | 2,00 |
| 23.07.2026 | 28,28 | 28,55 | 28,13 | 28,30 | -0,12% | 193,00 |
| 22.07.2026 | 28,58 | 28,86 | 28,21 | 28,34 | -0,42% | 100,00 |
| 21.07.2026 | 28,33 | 28,83 | 27,91 | 28,46 | 0,85% | 50,00 |
| 20.07.2026 | 28,49 | 28,80 | 28,15 | 28,22 | -0,83% | 184,00 |
| 17.07.2026 | 28,93 | 29,03 | 28,16 | 28,45 | -2,23% | 2.315,00 |
| 16.07.2026 | 29,20 | 29,44 | 28,97 | 29,10 | -1,36% | 37,00 |
| 15.07.2026 | 29,00 | 29,77 | 28,75 | 29,50 | 1,51% | 960,00 |
| 14.07.2026 | 28,80 | 29,09 | 28,31 | 29,06 | 1,03% | 48,00 |
| 13.07.2026 | 29,27 | 29,55 | 28,75 | 28,77 | -3,00% | 128,00 |
| 10.07.2026 | 29,44 | 29,97 | 29,33 | 29,66 | 0,68% | 505,00 |
| 09.07.2026 | 29,36 | 29,92 | 29,25 | 29,46 | 0,77% | 130,00 |
| 08.07.2026 | 30,03 | 30,10 | 28,91 | 29,23 | -3,44% | 1.767,00 |
| 07.07.2026 | 30,13 | 30,45 | 29,67 | 30,27 | 0,61% | 3.310,00 |
| 06.07.2026 | 30,13 | 30,37 | 29,71 | 30,09 | 1,40% | 710,00 |
| 03.07.2026 | 29,87 | 29,87 | 29,58 | 29,67 | 0,66% | 301,00 |
| 02.07.2026 | 29,91 | 30,18 | 29,38 | 29,48 | -1,91% | 85,00 |
| 01.07.2026 | 29,07 | 30,32 | 28,99 | 30,05 | 2,75% | 464,00 |
| 30.06.2026 | 29,01 | 29,58 | 28,91 | 29,25 | 1,81% | 391,00 |
| 29.06.2026 | 29,14 | 29,14 | 28,39 | 28,73 | -0,45% | 95,00 |
| 26.06.2026 | 28,48 | 29,33 | 28,44 | 28,86 | 0,38% | 153,00 |
| 25.06.2026 | 28,56 | 29,55 | 28,49 | 28,75 | 0,02% | 5,00 |
| 24.06.2026 | 29,70 | 29,92 | 28,65 | 28,74 | -3,22% | 187,00 |
| 23.06.2026 | 29,62 | 30,23 | 29,30 | 29,70 | 0,19% | 31,00 |
| 22.06.2026 | 28,81 | 30,09 | 28,49 | 29,64 | 2,42% | 757,00 |
| 19.06.2026 | 28,84 | 29,17 | 28,80 | 28,94 | -0,07% | 475,00 |
| 18.06.2026 | 29,03 | 29,59 | 28,92 | 28,96 | -1,83% | 100,00 |
| 17.06.2026 | 28,57 | 29,51 | 28,55 | 29,50 | 3,26% | 340,00 |
| 16.06.2026 | 28,29 | 28,63 | 28,08 | 28,57 | 1,65% | 1.982,00 |
| 15.06.2026 | 27,95 | 28,26 | 27,83 | 28,11 | 1,32% | 250,00 |
| 12.06.2026 | 27,53 | 28,04 | 27,48 | 27,74 | 1,72% | 93,00 |
| 11.06.2026 | 26,93 | 27,40 | 26,82 | 27,27 | -0,18% | 3,00 |
| 10.06.2026 | 27,49 | 27,59 | 27,16 | 27,32 | -0,58% | 51,00 |
| 09.06.2026 | 27,22 | 27,59 | 27,02 | 27,48 | 1,10% | 19,00 |
| 08.06.2026 | 27,08 | 27,47 | 27,07 | 27,18 | -0,57% | 1.372,00 |
| 05.06.2026 | 27,52 | 27,61 | 27,05 | 27,34 | -0,64% | 371,00 |
| 04.06.2026 | 26,17 | 27,90 | 26,14 | 27,51 | 5,48% | 628,00 |
| 03.06.2026 | 26,74 | 26,76 | 25,63 | 26,08 | -1,29% | 55,00 |
| 02.06.2026 | 26,50 | 26,54 | 26,34 | 26,42 | -1,45% | 89,00 |
| 01.06.2026 | 26,75 | 26,91 | 26,40 | 26,81 | 0,04% | 172,00 |
| 29.05.2026 | 26,81 | 26,96 | 26,66 | 26,80 | -0,46% | 351,00 |
| 28.05.2026 | 27,29 | 27,39 | 26,86 | 26,93 | -1,12% | 100,00 |
| 27.05.2026 | 27,19 | 27,32 | 26,99 | 27,23 | 0,70% | 519,00 |
| 26.05.2026 | 26,78 | 27,23 | 26,62 | 27,04 | 1,25% | - |
| 25.05.2026 | 26,86 | 27,00 | 25,67 | 26,71 | -0,13% | 6.145,00 |